Concentra Group Holdings Parent, Inc. (CON)
NYSE: CON · Real-Time Price · USD
31.46
-0.17 (-0.54%)
Jul 8, 2026, 4:00 PM EDT - Market closed
CON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 25.51 | 25.87 | 25.24 | 25.46 | 25.46 | 0.55% | 562,951 |
| Jun 5, 2026 | 25.57 | 25.85 | 25.32 | 25.32 | 25.32 | 1.61% | 546,975 |
| Jun 4, 2026 | 25.11 | 25.38 | 24.65 | 24.92 | 24.92 | 0.69% | 747,378 |
| Jun 3, 2026 | 25.24 | 25.26 | 24.60 | 24.75 | 24.75 | -1.36% | 662,070 |
| Jun 2, 2026 | 25.26 | 25.56 | 24.97 | 25.09 | 25.09 | -0.63% | 778,615 |
| Jun 1, 2026 | 25.00 | 25.45 | 24.51 | 25.25 | 25.25 | 1.53% | 985,913 |
| May 29, 2026 | 25.21 | 25.42 | 24.75 | 24.87 | 24.87 | -1.93% | 1,347,694 |
| May 28, 2026 | 25.69 | 25.82 | 25.19 | 25.36 | 25.36 | -1.71% | 691,973 |
| May 27, 2026 | 25.71 | 26.24 | 25.48 | 25.80 | 25.80 | 1.06% | 516,572 |
| May 26, 2026 | 25.13 | 25.60 | 25.13 | 25.53 | 25.53 | 0.83% | 628,267 |
| May 22, 2026 | 25.66 | 25.76 | 25.06 | 25.32 | 25.32 | -1.06% | 887,344 |
| May 21, 2026 | 25.24 | 25.59 | 24.98 | 25.59 | 25.59 | 0.67% | 613,479 |
| May 20, 2026 | 25.59 | 26.00 | 25.29 | 25.42 | 25.42 | -0.43% | 783,836 |
| May 19, 2026 | 26.18 | 26.18 | 25.39 | 25.53 | 25.53 | -1.87% | 601,984 |
| May 18, 2026 | 25.61 | 26.33 | 25.48 | 26.08 | 26.02 | 0.81% | 530,349 |
| May 15, 2026 | 26.35 | 26.60 | 25.78 | 25.87 | 25.81 | -1.26% | 664,152 |
| May 14, 2026 | 26.24 | 26.66 | 26.03 | 26.20 | 26.14 | 1.28% | 874,355 |
| May 13, 2026 | 25.54 | 25.87 | 25.14 | 25.87 | 25.81 | 1.17% | 992,283 |
| May 12, 2026 | 25.00 | 25.68 | 24.42 | 25.57 | 25.51 | 2.28% | 1,633,616 |
| May 11, 2026 | 24.05 | 25.00 | 23.87 | 25.00 | 24.94 | 3.48% | 1,139,293 |
| May 8, 2026 | 24.27 | 25.00 | 22.95 | 24.16 | 24.10 | 2.37% | 3,129,745 |
| May 7, 2026 | 22.73 | 24.34 | 22.21 | 23.60 | 23.54 | 3.42% | 2,089,750 |
| May 6, 2026 | 23.04 | 23.22 | 22.66 | 22.82 | 22.77 | - | 505,605 |
| May 5, 2026 | 22.71 | 22.86 | 22.43 | 22.82 | 22.77 | 0.66% | 571,706 |
| May 4, 2026 | 22.83 | 22.83 | 22.27 | 22.67 | 22.62 | 0.62% | 629,777 |
| May 1, 2026 | 22.30 | 22.80 | 22.27 | 22.53 | 22.48 | 0.27% | 532,831 |
| Apr 30, 2026 | 22.34 | 22.70 | 21.95 | 22.47 | 22.42 | 0.36% | 748,125 |
| Apr 29, 2026 | 22.41 | 22.72 | 22.14 | 22.39 | 22.34 | -0.75% | 756,927 |
| Apr 28, 2026 | 22.99 | 22.99 | 22.37 | 22.56 | 22.51 | -0.49% | 412,687 |
| Apr 27, 2026 | 22.34 | 23.06 | 22.34 | 22.67 | 22.62 | -0.66% | 668,711 |