Skip to main content
logo
Concentra Group Holdings Parent, Inc. (CON)
NYSE: CON · Real-Time Price · USD
22.93
+0.11 (0.48%)
May 6, 2026, 1:25 PM EDT - Market open

CON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202623.0423.2222.8422.94-0.53%146,655
May 5, 202622.7122.8622.4322.8222.820.66%571,684
May 4, 202622.8322.8322.2722.6722.670.62%629,775
May 1, 202622.3022.8022.2722.5322.530.27%530,218
Apr 30, 202622.3422.7021.9522.4722.470.36%737,452
Apr 29, 202622.4122.7222.1422.3922.39-0.75%735,715
Apr 28, 202622.9922.9922.3722.5622.56-0.49%412,559
Apr 27, 202622.3423.0622.3422.6722.67-0.66%640,391
Apr 24, 202622.7522.9722.3222.8222.82-0.78%646,709
Apr 23, 202622.7423.2622.4823.0023.001.59%697,883
Apr 22, 202622.3422.6622.2222.6422.641.62%436,027
Apr 21, 202622.9823.0622.2622.2822.28-2.62%369,034
Apr 20, 202622.7923.0922.7022.8822.880.09%291,308
Apr 17, 202622.4823.0422.4822.8622.862.37%407,490
Apr 16, 202622.4222.6722.3122.3322.33-0.49%362,662
Apr 15, 202622.2422.8722.2422.4422.44-1.36%528,121
Apr 14, 202622.3422.9622.2522.7522.751.56%544,238
Apr 13, 202621.7722.4321.6322.4022.402.14%650,607
Apr 10, 202622.1922.2621.5921.9321.93-1.17%568,165
Apr 9, 202621.5022.4721.5022.1922.191.28%573,023
Apr 8, 202621.9222.0921.7821.9121.912.72%588,748
Apr 7, 202621.1121.6421.0221.3321.331.62%736,804
Apr 6, 202620.6721.0520.5420.9920.990.48%527,932
Apr 2, 202621.0521.1620.6720.8920.89-1.60%506,987
Apr 1, 202621.3221.5521.2021.2321.23-1.03%537,262
Mar 31, 202621.0221.5220.8421.4521.451.90%874,861
Mar 30, 202621.3921.4020.8621.0521.05-0.33%630,289
Mar 27, 202621.5021.6521.0321.1221.12-2.67%858,036
Mar 26, 202621.7922.0621.5421.7021.70-1.41%902,199
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