Skip to main content
Concentra Group Holdings Parent, Inc. (CON)
NYSE: CON · Real-Time Price · USD
23.23
-0.08 (-0.34%)
At close: Feb 6, 2025, 4:00 PM
23.00
-0.23 (-0.99%)
Pre-market: Feb 7, 2025, 7:30 AM EST

CON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202523.1523.3222.9723.2323.23-0.34%620,552
Feb 5, 202523.5723.6223.1423.3123.31-0.81%549,128
Feb 4, 202523.0223.6223.0223.5023.501.25%1,463,162
Feb 3, 202523.1423.7123.1423.2123.21-0.43%809,744
Jan 31, 202523.3523.6823.1823.3123.31-0.60%889,850
Jan 30, 202523.7423.9523.4023.4523.45-0.38%756,868
Jan 29, 202523.3523.7623.2823.5423.540.30%784,573
Jan 28, 202523.4823.9623.4423.4723.47-0.34%1,307,634
Jan 27, 202523.7124.1723.4323.5523.550.13%1,118,400
Jan 24, 202523.2523.9223.2523.5223.52-0.34%1,045,654
Jan 23, 202522.6923.8722.6923.6023.606.59%2,406,137
Jan 22, 202522.2522.3221.8522.1422.14-0.72%1,085,821
Jan 21, 202521.3322.3921.2122.3022.305.54%644,877
Jan 17, 202521.3521.3520.9621.1321.130.52%374,106
Jan 16, 202520.7421.1920.7421.0221.020.86%374,831
Jan 15, 202520.7920.9720.3120.8420.842.11%531,241
Jan 14, 202520.6020.7319.9820.4120.41-1.07%533,364
Jan 13, 202519.3020.6819.3020.6320.634.56%505,642
Jan 10, 202519.3920.1619.3219.7319.73-0.05%883,690
Jan 8, 202519.7020.0819.3719.7419.74-0.95%500,580
Jan 7, 202519.6920.0219.5019.9319.932.21%682,979
Jan 6, 202519.5719.9819.4119.5019.50-0.51%982,941
Jan 3, 202519.2819.9619.0219.6019.601.61%896,464
Jan 2, 202519.9620.3819.2819.2919.29-2.48%677,306
Dec 31, 202420.2920.3719.7119.7819.78-1.64%754,995
Dec 30, 202420.4320.4919.9620.1120.11-1.37%691,675
Dec 27, 202420.4020.6620.2920.3920.39-1.02%416,429
Dec 26, 202420.3920.6520.2720.6020.600.59%284,207
Dec 24, 202420.1920.5020.0620.4820.480.89%151,999
Dec 23, 202419.9320.3619.6720.3020.301.35%545,675
Dec 20, 202419.4720.1619.3420.0320.032.40%2,814,019
Dec 19, 202419.2519.8019.0419.5619.560.41%783,109
Dec 18, 202420.6220.6819.4719.4819.48-5.21%1,420,397
Dec 17, 202421.2121.2520.5320.5520.55-3.34%946,438
Dec 16, 202421.0921.7820.9921.2621.263.71%656,963
Dec 13, 202420.1520.5920.0020.5020.501.59%910,678
Dec 12, 202419.9920.2919.9020.1820.180.25%1,214,044
Dec 11, 202420.1020.4219.8920.1320.130.15%994,693
Dec 10, 202420.6020.7020.0020.1020.10-2.00%1,154,221
Dec 9, 202420.5520.7420.1920.5120.511.18%813,002
Dec 6, 202420.1320.4819.9320.2720.27-0.73%1,552,963
Dec 5, 202421.1421.3620.4220.4220.42-4.40%1,507,186
Dec 4, 202421.4422.0821.1521.3621.36-0.42%1,000,332
Dec 3, 202421.6722.2321.4521.4521.45-0.37%1,743,268
Dec 2, 202421.7522.0820.5521.5321.53-1.33%2,556,440
Nov 29, 202422.3522.3521.5221.8221.82-2.68%2,078,353
Nov 27, 202423.0923.3222.1422.4222.42-2.90%2,523,513
Nov 26, 202421.6024.3221.6023.0923.094.34%8,703,487
Nov 25, 202422.1022.5521.8622.1322.131.05%1,366,069
Nov 22, 202421.8322.2021.4521.9021.901.96%817,283
Nov 21, 202421.3221.6021.0621.4821.481.03%621,291
Nov 20, 202421.5022.4420.6121.2621.264.88%1,586,583
Nov 19, 202420.7521.1220.1820.2720.27-2.36%681,587
Nov 18, 202420.5421.1020.5420.7620.761.12%503,676
Nov 15, 202420.4520.6520.0320.5320.530.79%490,164
Nov 14, 202420.6120.6120.2420.3720.37-1.12%685,816
Nov 13, 202420.4221.0720.3620.6020.601.73%382,745
Nov 12, 202419.6720.3019.4320.2520.192.95%350,658
Nov 11, 202419.7319.8919.3519.6719.610.20%289,507
Nov 8, 202420.4120.4119.6219.6319.57-2.09%312,009
Nov 7, 202419.4220.1218.9020.0519.992.14%492,905
Nov 6, 202420.0420.2119.3919.6319.570.20%887,667
Nov 5, 202420.0020.2219.4919.5919.53-3.12%245,311
Nov 4, 202419.9520.3119.9020.2220.160.70%207,539
Nov 1, 202420.7921.7519.1320.0820.02-0.94%375,628
Oct 31, 202420.4220.6119.8820.2720.21-2.50%636,228
Oct 30, 202420.0720.9120.0220.7920.732.77%206,153
Oct 29, 202420.6120.9320.1620.2320.17-2.79%173,275
Oct 28, 202420.9621.2820.7420.8120.75-0.48%152,908
Oct 25, 202421.1721.3420.8420.9120.85-1.09%110,909
Oct 24, 202421.4621.5921.1021.1421.08-1.49%107,852
Oct 23, 202421.0021.5820.9921.4621.401.27%180,830
Oct 22, 202421.0421.3220.7421.1921.130.28%178,052
Oct 21, 202421.4121.4120.8721.1321.07-0.52%125,274
Oct 18, 202421.1621.4620.9721.2421.180.52%120,671
Oct 17, 202421.6021.6920.8921.1321.07-2.54%278,985
Oct 16, 202421.1921.7220.9421.6821.613.58%282,492
Oct 15, 202420.9721.1520.7620.9320.87-0.10%185,491
Oct 14, 202420.1620.9620.1120.9520.894.28%158,730
Oct 11, 202419.6420.1119.4820.0920.031.41%205,156
Oct 10, 202419.4419.8119.4019.8119.750.25%368,504
Oct 9, 202419.6119.9919.2319.7619.70-0.10%213,735
Oct 8, 202419.4519.9018.8919.7819.721.59%227,689
Oct 7, 202420.6020.7419.4619.4719.41-7.15%441,373
Oct 4, 202421.3021.3020.8520.9720.91-0.52%206,068
Oct 3, 202421.3821.5920.8421.0821.02-1.91%218,826
Oct 2, 202421.4721.6521.2721.4921.43-1.15%263,024
Oct 1, 202422.1822.4121.6321.7421.67-2.77%384,113
Sep 30, 202422.3822.4621.8022.3622.29-0.27%357,482
Sep 27, 202422.6622.9022.0222.4222.35-1.15%307,815
Sep 26, 202423.0023.5622.5522.6822.61-1.39%307,524
Sep 25, 202423.2123.4822.8323.0022.93-0.69%269,373
Sep 24, 202423.2223.3222.5323.1623.09-0.34%376,393
Sep 23, 202423.0023.4122.1823.2423.171.66%375,694
Sep 20, 202422.8323.1122.0322.8622.79-0.04%5,174,349
Sep 19, 202423.5923.5922.8622.8722.80-2.01%316,817
Sep 18, 202423.0923.7022.7623.3423.270.56%211,134
Sep 17, 202423.4524.0723.0223.2123.14-0.60%219,071
Sep 16, 202423.4923.6623.1223.3523.280.99%188,984
Sep 13, 202422.5223.2322.4923.1223.052.44%190,833