Concentra Group Holdings Parent, Inc. (CON)
NYSE: CON · Real-Time Price · USD
23.54
-0.14 (-0.59%)
Sep 4, 2025, 4:00 PM - Market closed
CON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 23.99 | 23.99 | 22.64 | 23.54 | 23.54 | -0.59% | 1,528,080 |
| Sep 3, 2025 | 23.54 | 23.87 | 23.45 | 23.68 | 23.68 | -0.21% | 1,254,668 |
| Sep 2, 2025 | 23.64 | 23.84 | 23.54 | 23.73 | 23.73 | -0.29% | 725,797 |
| Aug 29, 2025 | 23.70 | 23.81 | 23.50 | 23.80 | 23.80 | 0.25% | 717,005 |
| Aug 28, 2025 | 23.50 | 23.79 | 23.28 | 23.74 | 23.74 | 1.67% | 857,920 |
| Aug 27, 2025 | 22.79 | 23.46 | 22.79 | 23.35 | 23.35 | 2.14% | 635,930 |
| Aug 26, 2025 | 23.33 | 23.46 | 22.79 | 22.86 | 22.86 | -2.39% | 625,315 |
| Aug 25, 2025 | 23.74 | 23.78 | 23.23 | 23.42 | 23.42 | -0.97% | 835,059 |
| Aug 22, 2025 | 23.17 | 23.76 | 23.17 | 23.65 | 23.65 | 2.78% | 1,144,122 |
| Aug 21, 2025 | 22.97 | 23.42 | 22.97 | 23.01 | 23.01 | -0.56% | 844,619 |
| Aug 20, 2025 | 23.00 | 23.24 | 22.86 | 23.14 | 23.08 | 0.74% | 968,247 |
| Aug 19, 2025 | 22.97 | 23.18 | 22.80 | 22.97 | 22.91 | 0.44% | 950,636 |
| Aug 18, 2025 | 23.30 | 23.40 | 22.82 | 22.87 | 22.81 | -1.59% | 849,592 |
| Aug 15, 2025 | 23.54 | 23.75 | 23.12 | 23.24 | 23.18 | -0.64% | 1,034,853 |
| Aug 14, 2025 | 22.87 | 23.42 | 22.62 | 23.39 | 23.33 | 2.32% | 1,421,713 |
| Aug 13, 2025 | 22.34 | 23.01 | 22.14 | 22.86 | 22.80 | 2.05% | 1,533,194 |
| Aug 12, 2025 | 21.67 | 22.46 | 21.55 | 22.40 | 22.34 | 4.28% | 1,257,137 |
| Aug 11, 2025 | 21.21 | 21.70 | 21.21 | 21.48 | 21.42 | -0.65% | 1,011,509 |
| Aug 8, 2025 | 20.88 | 21.62 | 20.27 | 21.62 | 21.56 | 7.03% | 975,006 |
| Aug 7, 2025 | 20.05 | 20.22 | 19.89 | 20.20 | 20.15 | 1.30% | 935,676 |
| Aug 6, 2025 | 19.81 | 20.04 | 19.70 | 19.94 | 19.89 | 0.61% | 620,150 |
| Aug 5, 2025 | 19.75 | 20.05 | 19.75 | 19.82 | 19.77 | 0.10% | 627,711 |
| Aug 4, 2025 | 19.52 | 19.83 | 19.30 | 19.80 | 19.75 | 1.64% | 485,982 |
| Aug 1, 2025 | 19.89 | 19.89 | 19.46 | 19.48 | 19.43 | -2.45% | 738,273 |
| Jul 31, 2025 | 20.14 | 20.31 | 19.86 | 19.97 | 19.92 | -2.11% | 539,701 |
| Jul 30, 2025 | 20.24 | 20.54 | 20.17 | 20.40 | 20.35 | 0.99% | 993,648 |
| Jul 29, 2025 | 20.22 | 20.46 | 20.09 | 20.20 | 20.15 | 0.50% | 570,192 |
| Jul 28, 2025 | 19.70 | 20.20 | 19.64 | 20.10 | 20.05 | 2.24% | 1,232,032 |
| Jul 25, 2025 | 19.74 | 20.01 | 19.61 | 19.66 | 19.61 | 0.10% | 698,700 |
| Jul 24, 2025 | 20.02 | 20.04 | 19.55 | 19.64 | 19.59 | -2.58% | 643,920 |
| Jul 23, 2025 | 19.95 | 20.18 | 19.67 | 20.16 | 20.11 | 1.97% | 813,410 |
| Jul 22, 2025 | 20.01 | 20.40 | 19.63 | 19.77 | 19.72 | -0.90% | 746,147 |
| Jul 21, 2025 | 19.60 | 19.98 | 19.51 | 19.95 | 19.90 | 1.99% | 589,758 |
| Jul 18, 2025 | 19.72 | 19.82 | 19.42 | 19.56 | 19.51 | -1.01% | 698,793 |
| Jul 17, 2025 | 19.61 | 19.85 | 19.48 | 19.76 | 19.71 | 0.41% | 696,744 |
| Jul 16, 2025 | 19.88 | 20.03 | 19.60 | 19.68 | 19.63 | -0.81% | 974,057 |
| Jul 15, 2025 | 20.31 | 20.50 | 19.76 | 19.84 | 19.79 | -1.93% | 1,089,040 |
| Jul 14, 2025 | 19.77 | 20.28 | 19.73 | 20.23 | 20.18 | 1.66% | 891,205 |
| Jul 11, 2025 | 20.14 | 20.50 | 19.77 | 19.90 | 19.85 | -2.69% | 740,280 |
| Jul 10, 2025 | 20.38 | 20.70 | 20.10 | 20.45 | 20.40 | 0.10% | 861,787 |
| Jul 9, 2025 | 20.45 | 20.55 | 20.04 | 20.43 | 20.38 | 0.15% | 960,424 |
| Jul 8, 2025 | 20.18 | 20.63 | 20.18 | 20.40 | 20.35 | 0.25% | 435,873 |
| Jul 7, 2025 | 20.45 | 20.69 | 20.21 | 20.35 | 20.30 | -1.02% | 699,654 |
| Jul 3, 2025 | 20.75 | 20.78 | 20.45 | 20.56 | 20.50 | -0.44% | 706,779 |
| Jul 2, 2025 | 20.98 | 20.98 | 20.46 | 20.65 | 20.59 | -0.91% | 993,568 |
| Jul 1, 2025 | 20.47 | 21.06 | 20.39 | 20.84 | 20.78 | 1.31% | 851,488 |
| Jun 30, 2025 | 21.24 | 21.24 | 20.56 | 20.57 | 20.51 | -2.74% | 974,986 |
| Jun 27, 2025 | 20.78 | 21.17 | 20.53 | 21.15 | 21.09 | 2.22% | 3,579,181 |
| Jun 26, 2025 | 20.73 | 20.98 | 20.49 | 20.69 | 20.63 | 0.78% | 774,452 |
| Jun 25, 2025 | 21.07 | 21.15 | 20.50 | 20.53 | 20.47 | -3.11% | 663,624 |