Concentra Group Holdings Parent, Inc. (CON)
NYSE: CON · Real-Time Price · USD
21.26
+0.37 (1.77%)
Apr 24, 2025, 4:00 PM EDT - Market closed
CON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 21.05 | 21.36 | 20.96 | 21.26 | 21.26 | 1.77% | 765,766 |
| Apr 23, 2025 | 20.42 | 21.19 | 20.40 | 20.89 | 20.89 | 2.35% | 914,493 |
| Apr 22, 2025 | 20.17 | 20.45 | 19.76 | 20.41 | 20.41 | 2.92% | 1,304,738 |
| Apr 21, 2025 | 20.14 | 20.14 | 19.47 | 19.83 | 19.83 | -2.75% | 610,707 |
| Apr 17, 2025 | 20.54 | 20.79 | 20.26 | 20.39 | 20.39 | -0.83% | 813,300 |
| Apr 16, 2025 | 20.80 | 21.12 | 20.53 | 20.56 | 20.56 | -1.39% | 524,087 |
| Apr 15, 2025 | 20.76 | 21.04 | 20.46 | 20.85 | 20.85 | -0.05% | 620,592 |
| Apr 14, 2025 | 20.46 | 20.98 | 20.23 | 20.86 | 20.86 | 2.81% | 933,931 |
| Apr 11, 2025 | 20.41 | 20.64 | 19.68 | 20.29 | 20.29 | -0.34% | 711,285 |
| Apr 10, 2025 | 20.51 | 20.92 | 19.89 | 20.36 | 20.36 | -3.69% | 950,834 |
| Apr 9, 2025 | 19.74 | 21.36 | 19.44 | 21.14 | 21.14 | 6.61% | 687,188 |
| Apr 8, 2025 | 20.76 | 20.94 | 19.52 | 19.83 | 19.83 | -1.93% | 668,370 |
| Apr 7, 2025 | 20.04 | 20.74 | 19.37 | 20.22 | 20.22 | -1.89% | 1,083,671 |
| Apr 4, 2025 | 21.59 | 22.05 | 20.55 | 20.61 | 20.61 | -6.57% | 1,321,610 |
| Apr 3, 2025 | 22.06 | 22.57 | 21.66 | 22.06 | 22.06 | -2.13% | 826,940 |
| Apr 2, 2025 | 21.86 | 22.56 | 21.86 | 22.54 | 22.54 | 2.36% | 995,189 |
| Apr 1, 2025 | 21.64 | 22.19 | 21.45 | 22.02 | 22.02 | 1.47% | 670,958 |
| Mar 31, 2025 | 21.20 | 21.80 | 21.16 | 21.70 | 21.70 | 1.21% | 897,763 |
| Mar 28, 2025 | 21.73 | 21.76 | 21.38 | 21.44 | 21.44 | -1.56% | 377,203 |
| Mar 27, 2025 | 21.63 | 21.80 | 21.44 | 21.78 | 21.78 | 1.44% | 498,958 |
| Mar 26, 2025 | 21.20 | 21.53 | 21.09 | 21.47 | 21.47 | 1.71% | 696,574 |
| Mar 25, 2025 | 21.39 | 21.71 | 20.97 | 21.11 | 21.11 | -1.77% | 534,984 |
| Mar 24, 2025 | 21.23 | 21.51 | 20.90 | 21.49 | 21.49 | 3.22% | 506,464 |
| Mar 21, 2025 | 21.12 | 21.27 | 20.81 | 20.82 | 20.82 | -2.25% | 1,431,087 |
| Mar 20, 2025 | 20.99 | 21.44 | 20.87 | 21.30 | 21.30 | 1.33% | 749,708 |
| Mar 19, 2025 | 21.19 | 21.33 | 20.83 | 21.02 | 21.02 | 0.82% | 1,148,224 |
| Mar 18, 2025 | 20.93 | 21.05 | 20.72 | 20.85 | 20.85 | -1.14% | 511,860 |
| Mar 17, 2025 | 20.61 | 21.21 | 20.61 | 21.09 | 21.03 | 1.44% | 1,144,735 |
| Mar 14, 2025 | 20.67 | 20.92 | 20.51 | 20.79 | 20.73 | 0.73% | 706,210 |
| Mar 13, 2025 | 20.74 | 20.88 | 20.43 | 20.64 | 20.58 | 0.10% | 1,040,952 |
| Mar 12, 2025 | 21.10 | 21.34 | 20.54 | 20.62 | 20.56 | -3.78% | 820,077 |
| Mar 11, 2025 | 21.77 | 21.84 | 21.40 | 21.43 | 21.37 | -0.79% | 843,485 |
| Mar 10, 2025 | 22.00 | 22.43 | 21.46 | 21.60 | 21.54 | -2.83% | 962,930 |
| Mar 7, 2025 | 22.78 | 23.00 | 22.19 | 22.23 | 22.16 | -2.24% | 1,076,105 |
| Mar 6, 2025 | 22.66 | 23.01 | 22.50 | 22.74 | 22.67 | -0.48% | 1,140,160 |
| Mar 5, 2025 | 22.52 | 22.94 | 22.40 | 22.85 | 22.78 | 1.83% | 1,324,716 |
| Mar 4, 2025 | 22.00 | 23.00 | 21.58 | 22.44 | 22.37 | 0.27% | 1,264,415 |
| Mar 3, 2025 | 22.64 | 22.99 | 22.19 | 22.38 | 22.31 | -0.89% | 632,154 |
| Feb 28, 2025 | 22.66 | 22.78 | 22.28 | 22.58 | 22.51 | -0.57% | 898,626 |
| Feb 27, 2025 | 22.92 | 23.20 | 22.70 | 22.71 | 22.64 | -0.83% | 610,171 |
| Feb 26, 2025 | 23.06 | 23.49 | 22.76 | 22.90 | 22.83 | -1.59% | 568,703 |
| Feb 25, 2025 | 23.38 | 23.58 | 22.89 | 23.27 | 23.20 | 0.43% | 774,908 |
| Feb 24, 2025 | 23.20 | 23.54 | 22.89 | 23.17 | 23.10 | 0.91% | 654,712 |
| Feb 21, 2025 | 23.66 | 23.66 | 22.86 | 22.96 | 22.89 | -1.92% | 535,353 |
| Feb 20, 2025 | 23.25 | 23.56 | 23.20 | 23.41 | 23.34 | 0.26% | 472,132 |
| Feb 19, 2025 | 23.10 | 23.47 | 22.98 | 23.35 | 23.28 | 0.34% | 904,523 |
| Feb 18, 2025 | 22.68 | 23.33 | 22.37 | 23.27 | 23.20 | 2.42% | 771,478 |
| Feb 14, 2025 | 22.84 | 22.92 | 22.57 | 22.72 | 22.65 | -0.48% | 518,307 |
| Feb 13, 2025 | 22.49 | 22.92 | 22.21 | 22.83 | 22.76 | 2.10% | 552,090 |
| Feb 12, 2025 | 22.79 | 23.00 | 22.23 | 22.36 | 22.29 | -3.12% | 870,101 |