Concentra Group Holdings Parent, Inc. (CON)
NYSE: CON · Real-Time Price · USD
22.03
+0.29 (1.33%)
At close: Jun 6, 2025, 4:00 PM
22.03
0.00 (0.00%)
After-hours: Jun 6, 2025, 6:30 PM EDT
CON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 21.96 | 22.09 | 21.76 | 22.03 | 22.03 | 1.33% | 437,147 |
| Jun 5, 2025 | 21.57 | 21.82 | 21.46 | 21.74 | 21.74 | 0.74% | 544,416 |
| Jun 4, 2025 | 21.65 | 21.75 | 21.54 | 21.58 | 21.58 | -0.37% | 391,042 |
| Jun 3, 2025 | 21.38 | 21.77 | 21.28 | 21.66 | 21.66 | 0.79% | 317,584 |
| Jun 2, 2025 | 21.43 | 21.49 | 21.20 | 21.49 | 21.49 | -0.65% | 536,046 |
| May 30, 2025 | 21.48 | 21.78 | 21.46 | 21.63 | 21.63 | 0.19% | 471,286 |
| May 29, 2025 | 21.55 | 21.63 | 21.36 | 21.59 | 21.59 | 0.61% | 363,254 |
| May 28, 2025 | 21.45 | 21.67 | 21.24 | 21.46 | 21.46 | -0.37% | 467,940 |
| May 27, 2025 | 21.44 | 21.55 | 21.29 | 21.54 | 21.54 | 1.89% | 384,520 |
| May 23, 2025 | 21.20 | 21.36 | 21.02 | 21.14 | 21.14 | -1.26% | 269,919 |
| May 22, 2025 | 21.68 | 22.06 | 21.37 | 21.41 | 21.41 | -2.10% | 471,169 |
| May 21, 2025 | 22.24 | 22.40 | 21.83 | 21.87 | 21.87 | -2.97% | 357,552 |
| May 20, 2025 | 22.52 | 22.66 | 22.37 | 22.54 | 22.54 | -0.09% | 444,599 |
| May 19, 2025 | 22.46 | 22.66 | 22.39 | 22.56 | 22.50 | -0.70% | 449,551 |
| May 16, 2025 | 22.90 | 22.93 | 22.40 | 22.72 | 22.66 | -0.44% | 664,561 |
| May 15, 2025 | 21.31 | 22.82 | 21.17 | 22.82 | 22.76 | 6.79% | 1,081,125 |
| May 14, 2025 | 21.39 | 21.47 | 21.12 | 21.37 | 21.31 | -0.14% | 692,255 |
| May 13, 2025 | 21.62 | 21.62 | 21.23 | 21.40 | 21.34 | -1.02% | 762,207 |
| May 12, 2025 | 21.94 | 22.03 | 21.45 | 21.62 | 21.56 | 1.03% | 510,257 |
| May 9, 2025 | 21.08 | 21.53 | 21.08 | 21.40 | 21.34 | 1.37% | 885,646 |
| May 8, 2025 | 21.69 | 21.75 | 21.06 | 21.11 | 21.05 | -3.48% | 537,613 |
| May 7, 2025 | 21.74 | 21.97 | 21.61 | 21.87 | 21.81 | 0.78% | 479,754 |
| May 6, 2025 | 21.53 | 21.80 | 21.25 | 21.70 | 21.64 | 0.51% | 473,088 |
| May 5, 2025 | 21.34 | 22.08 | 21.25 | 21.59 | 21.53 | -0.87% | 456,070 |
| May 2, 2025 | 21.70 | 21.98 | 21.40 | 21.78 | 21.72 | 1.16% | 433,786 |
| May 1, 2025 | 21.48 | 21.97 | 21.27 | 21.53 | 21.47 | -1.01% | 440,489 |
| Apr 30, 2025 | 21.81 | 21.82 | 20.67 | 21.75 | 21.69 | -0.96% | 520,182 |
| Apr 29, 2025 | 21.63 | 22.21 | 21.45 | 21.96 | 21.90 | 1.62% | 1,253,212 |
| Apr 28, 2025 | 21.22 | 21.69 | 21.21 | 21.61 | 21.55 | 1.69% | 972,466 |
| Apr 25, 2025 | 21.18 | 21.31 | 20.95 | 21.25 | 21.19 | -0.05% | 537,833 |
| Apr 24, 2025 | 21.05 | 21.36 | 20.96 | 21.26 | 21.20 | 1.77% | 765,766 |
| Apr 23, 2025 | 20.42 | 21.19 | 20.40 | 20.89 | 20.83 | 2.35% | 914,493 |
| Apr 22, 2025 | 20.17 | 20.45 | 19.76 | 20.41 | 20.35 | 2.92% | 1,304,738 |
| Apr 21, 2025 | 20.14 | 20.14 | 19.47 | 19.83 | 19.78 | -2.75% | 610,707 |
| Apr 17, 2025 | 20.54 | 20.79 | 20.26 | 20.39 | 20.33 | -0.83% | 813,300 |
| Apr 16, 2025 | 20.80 | 21.12 | 20.53 | 20.56 | 20.50 | -1.39% | 524,087 |
| Apr 15, 2025 | 20.76 | 21.04 | 20.46 | 20.85 | 20.79 | -0.05% | 620,592 |
| Apr 14, 2025 | 20.46 | 20.98 | 20.23 | 20.86 | 20.80 | 2.81% | 933,931 |
| Apr 11, 2025 | 20.41 | 20.64 | 19.68 | 20.29 | 20.23 | -0.34% | 711,285 |
| Apr 10, 2025 | 20.51 | 20.92 | 19.89 | 20.36 | 20.30 | -3.69% | 950,834 |
| Apr 9, 2025 | 19.74 | 21.36 | 19.44 | 21.14 | 21.08 | 6.61% | 687,188 |
| Apr 8, 2025 | 20.76 | 20.94 | 19.52 | 19.83 | 19.78 | -1.93% | 668,370 |
| Apr 7, 2025 | 20.04 | 20.74 | 19.37 | 20.22 | 20.16 | -1.89% | 1,083,671 |
| Apr 4, 2025 | 21.59 | 22.05 | 20.55 | 20.61 | 20.55 | -6.57% | 1,321,610 |
| Apr 3, 2025 | 22.06 | 22.57 | 21.66 | 22.06 | 22.00 | -2.13% | 826,940 |
| Apr 2, 2025 | 21.86 | 22.56 | 21.86 | 22.54 | 22.48 | 2.36% | 995,189 |
| Apr 1, 2025 | 21.64 | 22.19 | 21.45 | 22.02 | 21.96 | 1.47% | 670,958 |
| Mar 31, 2025 | 21.20 | 21.80 | 21.16 | 21.70 | 21.64 | 1.21% | 897,763 |
| Mar 28, 2025 | 21.73 | 21.76 | 21.38 | 21.44 | 21.38 | -1.56% | 377,203 |
| Mar 27, 2025 | 21.63 | 21.80 | 21.44 | 21.78 | 21.72 | 1.44% | 498,958 |