Skip to main content
logo
Concentra Group Holdings Parent, Inc. (CON)
NYSE: CON · Real-Time Price · USD
20.82
+0.24 (1.17%)
At close: Sep 26, 2025, 4:00 PM EDT
20.70
-0.12 (-0.58%)
After-hours: Sep 26, 2025, 7:05 PM EDT

CON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202520.6621.0120.5820.8220.821.17%752,315
Sep 25, 202520.9121.0220.1720.5820.58-0.44%859,028
Sep 24, 202520.7721.0220.6720.6720.67-0.39%780,932
Sep 23, 202520.8721.2820.6720.7520.75-0.57%717,223
Sep 22, 202520.5820.9220.4920.8720.871.02%597,121
Sep 19, 202521.0621.1720.6520.6620.66-1.71%2,802,928
Sep 18, 202520.8821.1920.8421.0221.021.15%933,011
Sep 17, 202521.4521.6920.7620.7820.78-2.90%837,689
Sep 16, 202521.2521.6221.1421.4021.400.80%1,426,911
Sep 15, 202522.1822.3221.2321.2321.23-4.15%1,014,143
Sep 12, 202522.0522.4122.0222.1522.15-0.14%1,065,522
Sep 11, 202521.6022.2421.5822.1822.182.54%915,446
Sep 10, 202522.2022.3821.4721.6321.63-2.52%1,057,707
Sep 9, 202522.5822.6622.0022.1922.19-2.42%1,958,956
Sep 8, 202523.2223.2722.7322.7422.74-1.52%1,423,329
Sep 5, 202523.4623.7522.9023.0923.09-1.91%1,176,733
Sep 4, 202523.9923.9922.6423.5423.54-0.59%1,528,080
Sep 3, 202523.5423.8723.4523.6823.68-0.21%1,254,668
Sep 2, 202523.6423.8423.5423.7323.73-0.29%725,797
Aug 29, 202523.7023.8123.5023.8023.800.25%717,005
Aug 28, 202523.5023.7923.2823.7423.741.67%857,920
Aug 27, 202522.7923.4622.7923.3523.352.14%635,930
Aug 26, 202523.3323.4622.7922.8622.86-2.39%625,315
Aug 25, 202523.7423.7823.2323.4223.42-0.97%835,059
Aug 22, 202523.1723.7623.1723.6523.652.78%1,144,122
Aug 21, 202522.9723.4222.9723.0123.01-0.56%844,619
Aug 20, 202523.0023.2422.8623.1423.080.74%968,247
Aug 19, 202522.9723.1822.8022.9722.910.44%950,636
Aug 18, 202523.3023.4022.8222.8722.81-1.59%849,592
Aug 15, 202523.5423.7523.1223.2423.18-0.64%1,034,853
Aug 14, 202522.8723.4222.6223.3923.332.32%1,421,713
Aug 13, 202522.3423.0122.1422.8622.802.05%1,533,194
Aug 12, 202521.6722.4621.5522.4022.344.28%1,257,137
Aug 11, 202521.2121.7021.2121.4821.42-0.65%1,011,509
Aug 8, 202520.8821.6220.2721.6221.567.03%975,006
Aug 7, 202520.0520.2219.8920.2020.151.30%935,676
Aug 6, 202519.8120.0419.7019.9419.890.61%620,150
Aug 5, 202519.7520.0519.7519.8219.770.10%627,711
Aug 4, 202519.5219.8319.3019.8019.751.64%485,982
Aug 1, 202519.8919.8919.4619.4819.43-2.45%738,273
Jul 31, 202520.1420.3119.8619.9719.92-2.11%539,701
Jul 30, 202520.2420.5420.1720.4020.350.99%993,648
Jul 29, 202520.2220.4620.0920.2020.150.50%570,192
Jul 28, 202519.7020.2019.6420.1020.052.24%1,232,032
Jul 25, 202519.7420.0119.6119.6619.610.10%698,700
Jul 24, 202520.0220.0419.5519.6419.59-2.58%643,920
Jul 23, 202519.9520.1819.6720.1620.111.97%813,410
Jul 22, 202520.0120.4019.6319.7719.72-0.90%746,147
Jul 21, 202519.6019.9819.5119.9519.901.99%589,758
Jul 18, 202519.7219.8219.4219.5619.51-1.01%698,793