Concentra Group Holdings Parent, Inc. (CON)

NYSE: CON · Real-Time Price · USD

34.77

-0.28 (-0.80%)

At close: Aug 19, 2026, 4:00 PM EDT

34.77

0.00 (0.00%)

After-hours: Aug 19, 2026, 4:20 PM EDT

CON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	35.34	35.68	34.89	34.78	-	-0.77%	432,348
Aug 18, 2026	35.47	35.90	35.04	35.05	35.05	-1.35%	886,814
Aug 17, 2026	35.54	35.83	35.05	35.53	35.53	0.28%	739,612
Aug 14, 2026	34.91	35.52	34.90	35.43	35.43	0.88%	811,530
Aug 13, 2026	35.00	35.14	34.55	35.12	35.12	1.68%	1,435,246
Aug 12, 2026	32.74	34.55	32.74	34.54	34.54	4.57%	1,120,458
Aug 11, 2026	34.36	34.38	33.00	33.03	33.03	-3.14%	789,850
Aug 10, 2026	33.56	34.75	33.33	34.10	34.10	0.12%	982,221
Aug 7, 2026	34.27	35.15	32.09	34.06	34.06	11.53%	2,037,660
Aug 6, 2026	30.86	30.95	30.13	30.54	30.54	-0.72%	1,388,604
Aug 5, 2026	31.35	31.53	30.37	30.76	30.76	-1.16%	1,449,725
Aug 4, 2026	31.49	31.59	31.01	31.12	31.12	-1.83%	740,989
Aug 3, 2026	31.65	32.09	31.65	31.70	31.70	0.16%	606,198
Jul 31, 2026	31.22	31.90	30.96	31.65	31.65	0.09%	556,945
Jul 30, 2026	31.59	31.79	31.08	31.62	31.62	0.03%	740,707
Jul 29, 2026	32.86	32.86	31.46	31.61	31.61	-3.30%	773,524
Jul 28, 2026	32.22	32.82	32.10	32.69	32.69	2.51%	646,196
Jul 27, 2026	31.33	32.28	31.33	31.89	31.89	0.89%	519,368
Jul 24, 2026	32.00	32.51	31.53	31.61	31.61	0.25%	1,254,233
Jul 23, 2026	31.42	31.57	30.00	31.53	31.53	0.83%	689,345
Jul 22, 2026	31.44	31.94	31.15	31.27	31.27	-1.60%	763,012
Jul 21, 2026	31.47	31.79	31.16	31.78	31.78	1.50%	988,538
Jul 20, 2026	31.71	31.99	31.30	31.31	31.31	-0.95%	796,278
Jul 17, 2026	31.39	32.03	31.27	31.61	31.61	-0.09%	765,257
Jul 16, 2026	31.12	32.18	30.92	31.64	31.64	3.53%	1,032,690
Jul 15, 2026	30.76	31.09	30.55	30.56	30.56	-1.10%	880,842
Jul 14, 2026	31.34	31.38	30.46	30.90	30.90	-1.56%	1,029,582
Jul 13, 2026	31.60	31.92	31.35	31.39	31.39	-0.51%	696,358
Jul 10, 2026	31.45	31.69	31.25	31.55	31.55	0.48%	793,921
Jul 9, 2026	31.61	31.83	31.33	31.40	31.40	-0.19%	647,549
Jul 8, 2026	31.54	31.70	31.27	31.46	31.46	-0.54%	903,668
Jul 7, 2026	31.84	32.32	31.63	31.63	31.63	-0.66%	1,034,846
Jul 6, 2026	32.09	32.35	31.73	31.84	31.84	-0.22%	1,036,412
Jul 2, 2026	30.90	31.93	30.85	31.91	31.91	3.70%	1,270,437
Jul 1, 2026	29.83	30.90	29.39	30.77	30.77	3.43%	2,194,035
Jun 30, 2026	29.41	30.00	29.41	29.75	29.75	-0.07%	715,049
Jun 29, 2026	29.85	30.37	29.55	29.77	29.77	-1.36%	1,000,467
Jun 26, 2026	29.64	30.24	29.51	30.18	30.18	1.93%	2,825,286
Jun 25, 2026	29.23	29.77	29.08	29.61	29.61	1.61%	941,718
Jun 24, 2026	28.78	29.39	28.75	29.14	29.14	1.67%	784,326
Jun 23, 2026	28.11	28.94	28.08	28.66	28.66	0.60%	493,464
Jun 22, 2026	28.69	28.92	28.48	28.49	28.49	-0.25%	660,151
Jun 18, 2026	28.94	28.94	28.40	28.56	28.56	0.63%	1,257,711
Jun 17, 2026	28.27	28.70	28.18	28.38	28.38	-0.28%	800,049
Jun 16, 2026	28.32	28.62	28.27	28.46	28.46	1.10%	910,909
Jun 15, 2026	28.03	28.47	27.78	28.15	28.15	0.07%	893,175
Jun 12, 2026	27.45	28.21	27.42	28.13	28.13	3.27%	1,303,611
Jun 11, 2026	26.37	27.63	26.37	27.24	27.24	2.37%	1,429,184
Jun 10, 2026	26.40	26.74	26.29	26.61	26.61	1.91%	989,208
Jun 9, 2026	25.67	26.39	25.65	26.11	26.11	2.55%	1,017,771