Concentra Group Holdings Parent, Inc. (CON)
NYSE: CON · Real-Time Price · USD
20.17
+0.25 (1.26%)
Oct 20, 2025, 4:00 PM EDT - Market closed
CON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 19.98 | 20.34 | 19.73 | 20.17 | 20.17 | 1.26% | 662,688 |
| Oct 17, 2025 | 19.85 | 20.00 | 19.59 | 19.92 | 19.92 | 0.10% | 923,183 |
| Oct 16, 2025 | 20.22 | 20.44 | 19.84 | 19.90 | 19.90 | -1.97% | 715,953 |
| Oct 15, 2025 | 20.32 | 20.58 | 20.25 | 20.30 | 20.30 | 0.30% | 670,631 |
| Oct 14, 2025 | 20.24 | 20.36 | 20.14 | 20.24 | 20.24 | 0.35% | 856,093 |
| Oct 13, 2025 | 20.28 | 20.41 | 20.04 | 20.17 | 20.17 | -0.69% | 558,032 |
| Oct 10, 2025 | 20.91 | 21.57 | 20.29 | 20.31 | 20.31 | -2.68% | 574,222 |
| Oct 9, 2025 | 20.83 | 21.06 | 20.74 | 20.87 | 20.87 | 0.10% | 604,670 |
| Oct 8, 2025 | 20.99 | 21.01 | 20.78 | 20.85 | 20.85 | -0.52% | 510,062 |
| Oct 7, 2025 | 20.66 | 21.09 | 20.58 | 20.96 | 20.96 | 1.55% | 761,456 |
| Oct 6, 2025 | 20.75 | 21.03 | 20.62 | 20.64 | 20.64 | -0.53% | 769,521 |
| Oct 3, 2025 | 20.70 | 21.03 | 20.62 | 20.75 | 20.75 | 0.29% | 890,984 |
| Oct 2, 2025 | 20.71 | 20.95 | 20.52 | 20.69 | 20.69 | -0.72% | 823,433 |
| Oct 1, 2025 | 20.78 | 20.94 | 20.65 | 20.84 | 20.84 | -0.43% | 624,043 |
| Sep 30, 2025 | 20.81 | 20.96 | 20.70 | 20.93 | 20.93 | 0.82% | 771,216 |
| Sep 29, 2025 | 20.81 | 20.96 | 20.59 | 20.76 | 20.76 | -0.29% | 875,699 |
| Sep 26, 2025 | 20.66 | 21.01 | 20.58 | 20.82 | 20.82 | 1.17% | 752,493 |
| Sep 25, 2025 | 20.91 | 21.02 | 20.17 | 20.58 | 20.58 | -0.44% | 859,028 |
| Sep 24, 2025 | 20.77 | 21.02 | 20.67 | 20.67 | 20.67 | -0.39% | 780,932 |
| Sep 23, 2025 | 20.87 | 21.28 | 20.67 | 20.75 | 20.75 | -0.57% | 717,223 |
| Sep 22, 2025 | 20.58 | 20.92 | 20.49 | 20.87 | 20.87 | 1.02% | 597,121 |
| Sep 19, 2025 | 21.06 | 21.17 | 20.65 | 20.66 | 20.66 | -1.71% | 2,802,928 |
| Sep 18, 2025 | 20.88 | 21.19 | 20.84 | 21.02 | 21.02 | 1.15% | 933,011 |
| Sep 17, 2025 | 21.45 | 21.69 | 20.76 | 20.78 | 20.78 | -2.90% | 837,689 |
| Sep 16, 2025 | 21.25 | 21.62 | 21.14 | 21.40 | 21.40 | 0.80% | 1,426,911 |
| Sep 15, 2025 | 22.18 | 22.32 | 21.23 | 21.23 | 21.23 | -4.15% | 1,014,143 |
| Sep 12, 2025 | 22.05 | 22.41 | 22.02 | 22.15 | 22.15 | -0.14% | 1,065,522 |
| Sep 11, 2025 | 21.60 | 22.24 | 21.58 | 22.18 | 22.18 | 2.54% | 915,446 |
| Sep 10, 2025 | 22.20 | 22.38 | 21.47 | 21.63 | 21.63 | -2.52% | 1,057,707 |
| Sep 9, 2025 | 22.58 | 22.66 | 22.00 | 22.19 | 22.19 | -2.42% | 1,958,956 |
| Sep 8, 2025 | 23.22 | 23.27 | 22.73 | 22.74 | 22.74 | -1.52% | 1,423,329 |
| Sep 5, 2025 | 23.46 | 23.75 | 22.90 | 23.09 | 23.09 | -1.91% | 1,176,733 |
| 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 |