Skip to main content
logo
Concentra Group Holdings Parent, Inc. (CON)
NYSE: CON · Real-Time Price · USD
28.56
+0.18 (0.63%)
Jun 18, 2026, 4:00 PM EDT - Market closed

CON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202628.9428.9428.4028.5628.560.63%1,257,711
Jun 17, 202628.2728.7028.1828.3828.38-0.28%800,049
Jun 16, 202628.3228.6228.2728.4628.461.10%910,909
Jun 15, 202628.0328.4727.7828.1528.150.07%893,175
Jun 12, 202627.4528.2127.4228.1328.133.27%1,303,611
Jun 11, 202626.3727.6326.3727.2427.242.37%1,429,184
Jun 10, 202626.4026.7426.2926.6126.611.91%989,208
Jun 9, 202625.6726.3925.6526.1126.112.55%1,017,771
Jun 8, 202625.5125.8725.2425.4625.460.55%562,951
Jun 5, 202625.5725.8525.3225.3225.321.61%546,975
Jun 4, 202625.1125.3824.6524.9224.920.69%747,378
Jun 3, 202625.2425.2624.6024.7524.75-1.36%662,070
Jun 2, 202625.2625.5624.9725.0925.09-0.63%778,615
Jun 1, 202625.0025.4524.5125.2525.251.53%985,913
May 29, 202625.2125.4224.7524.8724.87-1.93%1,347,694
May 28, 202625.6925.8225.1925.3625.36-1.71%691,973
May 27, 202625.7126.2425.4825.8025.801.06%516,572
May 26, 202625.1325.6025.1325.5325.530.83%628,267
May 22, 202625.6625.7625.0625.3225.32-1.06%887,344
May 21, 202625.2425.5924.9825.5925.590.67%613,479
May 20, 202625.5926.0025.2925.4225.42-0.43%783,836
May 19, 202626.1826.1825.3925.5325.53-1.87%601,984
May 18, 202625.6126.3325.4826.0826.020.81%530,349
May 15, 202626.3526.6025.7825.8725.81-1.26%664,152
May 14, 202626.2426.6626.0326.2026.141.28%874,355
May 13, 202625.5425.8725.1425.8725.811.17%992,283
May 12, 202625.0025.6824.4225.5725.512.28%1,633,616
May 11, 202624.0525.0023.8725.0024.943.48%1,139,293
May 8, 202624.2725.0022.9524.1624.102.37%3,129,745
May 7, 202622.7324.3422.2123.6023.543.42%2,089,750
May 6, 202623.0423.2222.6622.8222.77-505,605
May 5, 202622.7122.8622.4322.8222.770.66%571,706
May 4, 202622.8322.8322.2722.6722.620.62%629,777
May 1, 202622.3022.8022.2722.5322.480.27%532,831
Apr 30, 202622.3422.7021.9522.4722.420.36%748,125
Apr 29, 202622.4122.7222.1422.3922.34-0.75%756,927
Apr 28, 202622.9922.9922.3722.5622.51-0.49%412,687
Apr 27, 202622.3423.0622.3422.6722.62-0.66%668,711
Apr 24, 202622.7522.9722.3222.8222.77-0.78%694,556
Apr 23, 202622.7423.2622.4823.0022.941.59%708,771
Apr 22, 202622.3422.6622.2222.6422.591.62%444,379
Apr 21, 202622.9823.0622.2622.2822.23-2.62%392,163
Apr 20, 202622.7923.0922.7022.8822.830.09%302,893
Apr 17, 202622.4823.0422.4822.8622.812.37%410,765
Apr 16, 202622.4222.6722.3122.3322.28-0.49%366,655
Apr 15, 202622.2422.8722.2422.4422.39-1.36%533,979
Apr 14, 202622.3422.9622.2522.7522.701.56%565,380
Apr 13, 202621.7722.4321.6322.4022.352.14%650,608
Apr 10, 202622.1922.2621.5921.9321.88-1.17%568,165
Apr 9, 202621.5022.4721.5022.1922.141.28%573,023