Skip to main content
logo
Concentra Group Holdings Parent, Inc. (CON)
NYSE: CON · Real-Time Price · USD
22.01
+0.16 (0.73%)
At close: Mar 25, 2026, 4:00 PM EDT
22.39
+0.38 (1.73%)
After-hours: Mar 25, 2026, 7:00 PM EDT

CON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 202622.0222.0621.5722.0122.010.73%728,678
Mar 24, 202622.1422.3121.8421.8521.85-2.32%809,332
Mar 23, 202621.7122.6121.7122.3722.373.28%630,459
Mar 20, 202621.7922.1321.5021.6621.66-1.14%1,522,826
Mar 19, 202622.6723.2321.5921.9121.91-3.90%820,402
Mar 18, 202622.6522.9522.4122.8022.80-770,000
Mar 17, 202622.7323.1122.5022.8022.800.80%813,780
Mar 16, 202622.5822.8822.4822.6222.621.12%763,112
Mar 13, 202621.9422.3721.8422.3722.372.01%783,202
Mar 12, 202622.3122.4021.9021.9321.93-2.27%599,836
Mar 11, 202622.4422.5422.1322.4422.38-707,295
Mar 10, 202622.4322.7722.3622.4422.38-0.58%587,347
Mar 9, 202622.6422.7022.1022.5722.51-1.10%750,776
Mar 6, 202622.7223.2522.3822.8222.76-2.69%629,854
Mar 5, 202623.3623.5323.0723.4523.38-0.47%907,917
Mar 4, 202623.4723.8623.2523.5623.490.34%631,745
Mar 3, 202623.3523.6022.9823.4823.41-1.01%607,604
Mar 2, 202623.2523.8123.1323.7223.65-1.00%861,170
Feb 27, 202623.0524.4722.7823.9623.891.35%1,223,027
Feb 26, 202623.6623.7423.0023.6423.571.07%1,005,077
Feb 25, 202623.4723.5123.0723.3923.32-0.09%977,157
Feb 24, 202623.4023.5223.1123.4123.340.09%562,956
Feb 23, 202623.6023.9723.3223.3923.32-1.18%585,957
Feb 20, 202623.8624.0523.5723.6723.60-0.67%677,276
Feb 19, 202623.6624.0323.5723.8323.760.42%684,565
Feb 18, 202623.4623.8023.3923.7323.660.30%921,756
Feb 17, 202623.7223.9023.3323.6623.590.51%1,007,417
Feb 13, 202623.9824.1223.4623.5423.47-1.47%937,678
Feb 12, 202624.3224.6923.8423.8923.82-1.16%730,399
Feb 11, 202623.7524.4923.5524.1724.101.30%1,290,119
Feb 10, 202623.3323.9423.1123.8623.793.11%924,286
Feb 9, 202623.3723.7523.1023.1423.08-1.53%703,035
Feb 6, 202623.2723.9823.2723.5023.43-0.13%1,262,260
Feb 5, 202623.2423.8322.8623.5323.462.53%2,201,001
Feb 4, 202622.8723.6922.7222.9522.890.61%2,643,419
Feb 3, 202622.0022.8422.0022.8122.752.98%1,387,107
Feb 2, 202622.2222.5021.7222.1522.09-0.14%1,753,271
Jan 30, 202621.4222.2021.4222.1822.122.69%1,732,134
Jan 29, 202621.6521.8721.3221.6021.540.56%1,089,476
Jan 28, 202621.6121.8421.2321.4821.42-0.83%1,069,956
Jan 27, 202622.2722.3921.2821.6621.60-2.34%1,044,247
Jan 26, 202621.6322.3421.6122.1822.122.92%938,599
Jan 23, 202621.5421.6621.2621.5521.49-0.83%451,945
Jan 22, 202621.9722.1521.5721.7321.67-1.18%899,312
Jan 21, 202622.0022.0221.7421.9921.930.37%874,146
Jan 20, 202621.2321.9921.1321.9121.851.67%1,070,960
Jan 16, 202621.4221.6421.2421.5521.49-0.14%1,207,245
Jan 15, 202620.4721.6120.3221.5821.525.63%1,295,128
Jan 14, 202620.2720.5219.8020.4320.370.74%844,996
Jan 13, 202620.5420.6720.2720.2820.22-1.60%737,476