Concentra Group Holdings Parent, Inc. CON
NYSE · United States · Health Services
$35.02+0.59 (+1.73%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $34.90 | +1.39% | $34.26 | $34.96 | $34.05 | 161.47K |
| 2026-09-30 | $34.42 | -2.60% | $35.39 | $35.42 | $34.39 | 1.09M |
| 2026-09-29 | $35.34 | -0.06% | $36.06 | $36.06 | $34.83 | 587.40K |
| 2026-09-28 | $35.36 | +1.00% | $34.77 | $35.56 | $34.75 | 587.80K |
| 2026-09-25 | $35.01 | +1.13% | $34.32 | $35.07 | $34.32 | 571.40K |
| 2026-09-24 | $34.62 | -0.49% | $34.61 | $35.20 | $34.41 | 841.40K |
| 2026-09-23 | $34.79 | -0.26% | $34.85 | $35.22 | $34.54 | 815.40K |
| 2026-09-22 | $34.88 | +0.32% | $34.48 | $35.44 | $34.48 | 681.30K |
| 2026-09-21 | $34.77 | -1.97% | $35.31 | $35.51 | $34.59 | 743.20K |
| 2026-09-18 | $35.47 | -0.17% | $35.56 | $35.66 | $34.78 | 4.87M |
| 2026-09-17 | $35.53 | -2.31% | $36.50 | $36.66 | $35.49 | 1.12M |
| 2026-09-16 | $36.37 | +2.11% | $35.15 | $36.71 | $35.14 | 1.09M |
| 2026-09-15 | $35.62 | -0.53% | $35.71 | $35.95 | $35.45 | 830.00K |
| 2026-09-14 | $35.81 | +2.46% | $34.56 | $36.05 | $34.52 | 1.09M |
| 2026-09-11 | $34.95 | +2.07% | $34.61 | $34.98 | $34.55 | 655.30K |
| 2026-09-10 | $34.24 | +0.18% | $34.67 | $34.94 | $34.16 | 612.10K |
| 2026-09-09 | $34.18 | +0.89% | $33.75 | $34.31 | $33.32 | 649.70K |
| 2026-09-08 | $33.88 | -1.71% | $33.99 | $34.42 | $33.59 | 724.00K |
| 2026-09-04 | $34.47 | -0.12% | $34.24 | $34.75 | $34.22 | 362.60K |
| 2026-09-03 | $34.51 | +1.41% | $34.30 | $34.60 | $33.75 | 842.00K |
| 2026-09-02 | $34.03 | +0.41% | $34.07 | $34.60 | $34.00 | 658.40K |
| 2026-09-01 | $33.89 | +0.44% | $33.98 | $34.34 | $33.81 | 587.20K |
| 2026-08-31 | $33.74 | -1.52% | $34.33 | $34.33 | $33.62 | 838.90K |
| 2026-08-28 | $34.26 | -1.27% | $34.92 | $34.92 | $34.19 | 508.10K |
| 2026-08-27 | $34.70 | -0.72% | $34.62 | $34.92 | $34.43 | 561.60K |
| 2026-08-26 | $34.95 | +0.49% | $34.95 | $35.31 | $34.62 | 684.00K |
| 2026-08-25 | $34.78 | -0.60% | $35.26 | $35.31 | $34.55 | 629.60K |
| 2026-08-24 | $34.99 | -0.03% | $34.58 | $35.47 | $34.58 | 581.30K |
| 2026-08-21 | $35.00 | +0.55% | $34.96 | $35.16 | $34.65 | 844.30K |
| 2026-08-20 | $34.81 | +0.12% | $35.49 | $35.49 | $34.45 | 616.50K |
| 2026-08-19 | $34.77 | -0.80% | $35.34 | $35.67 | $34.56 | 964.10K |
| 2026-08-18 | $35.05 | -1.35% | $35.47 | $35.90 | $35.04 | 894.90K |
| 2026-08-17 | $35.53 | +0.28% | $35.54 | $35.83 | $35.05 | 758.90K |
| 2026-08-14 | $35.43 | +0.88% | $34.91 | $35.52 | $34.90 | 811.50K |
| 2026-08-13 | $35.12 | +1.68% | $35.00 | $35.13 | $34.55 | 1.66M |
| 2026-08-12 | $34.54 | +4.57% | $32.74 | $34.55 | $32.74 | 1.34M |
| 2026-08-11 | $33.03 | -3.14% | $34.36 | $34.38 | $33.00 | 796.50K |
| 2026-08-10 | $34.10 | +0.12% | $33.56 | $34.75 | $33.33 | 982.20K |
| 2026-08-07 | $34.06 | +11.53% | $34.27 | $35.15 | $32.09 | 2.04M |
| 2026-08-06 | $30.54 | -0.72% | $30.86 | $30.95 | $30.13 | 1.39M |
| 2026-08-05 | $30.76 | -1.16% | $31.35 | $31.53 | $30.37 | 1.45M |
| 2026-08-04 | $31.12 | -1.83% | $31.49 | $31.59 | $31.00 | 741.50K |
| 2026-08-03 | $31.70 | +0.16% | $31.65 | $32.08 | $31.65 | 606.20K |
| 2026-07-31 | $31.65 | +0.09% | $31.22 | $31.90 | $30.96 | 556.90K |
| 2026-07-30 | $31.62 | +0.03% | $31.59 | $31.79 | $31.08 | 740.70K |
| 2026-07-29 | $31.61 | -3.30% | $32.86 | $32.86 | $31.46 | 773.50K |
| 2026-07-28 | $32.69 | +2.51% | $32.22 | $32.82 | $32.10 | 646.20K |
| 2026-07-27 | $31.89 | +0.89% | $31.33 | $32.28 | $31.33 | 519.40K |
| 2026-07-24 | $31.61 | +0.25% | $32.00 | $32.51 | $31.53 | 1.25M |
| 2026-07-23 | $31.53 | +0.83% | $31.42 | $31.57 | $30.00 | 690.60K |
| 2026-07-22 | $31.27 | -1.60% | $31.43 | $31.94 | $31.15 | 763.00K |
| 2026-07-21 | $31.78 | +1.50% | $31.47 | $31.79 | $31.16 | 988.60K |
| 2026-07-20 | $31.31 | -0.95% | $31.71 | $31.99 | $31.30 | 796.30K |
| 2026-07-17 | $31.61 | -0.09% | $31.39 | $32.03 | $31.27 | 765.30K |
| 2026-07-16 | $31.64 | +3.53% | $31.12 | $32.18 | $30.92 | 1.03M |
| 2026-07-15 | $30.56 | -1.10% | $30.76 | $31.09 | $30.55 | 880.80K |
| 2026-07-14 | $30.90 | -1.56% | $31.34 | $31.38 | $30.46 | 1.03M |
| 2026-07-13 | $31.39 | -0.51% | $31.60 | $31.92 | $31.35 | 696.40K |
| 2026-07-10 | $31.55 | +0.48% | $31.45 | $31.69 | $31.25 | 793.90K |
| 2026-07-09 | $31.40 | -0.19% | $31.61 | $31.83 | $31.33 | 653.20K |
| 2026-07-08 | $31.46 | -0.54% | $31.54 | $31.70 | $31.27 | 903.70K |
| 2026-07-07 | $31.63 | -0.66% | $31.84 | $32.32 | $31.63 | 1.03M |
| 2026-07-06 | $31.84 | -0.22% | $32.09 | $32.35 | $31.73 | 1.04M |
| 2026-07-02 | $31.91 | +3.70% | $30.90 | $31.93 | $30.85 | 1.27M |
| 2026-07-01 | $30.77 | +3.43% | $29.83 | $30.90 | $29.39 | 2.19M |
| 2026-06-30 | $29.75 | -0.07% | $29.41 | $30.00 | $29.41 | 1.24M |
| 2026-06-29 | $29.77 | -1.36% | $29.85 | $30.37 | $29.55 | 1.00M |
| 2026-06-26 | $30.18 | +1.93% | $29.64 | $30.24 | $29.51 | 2.99M |
| 2026-06-25 | $29.61 | +1.61% | $29.23 | $29.77 | $29.08 | 941.70K |
| 2026-06-24 | $29.14 | +1.67% | $28.78 | $29.39 | $28.75 | 815.00K |
| 2026-06-23 | $28.66 | +0.60% | $28.11 | $28.94 | $28.08 | 493.50K |
| 2026-06-22 | $28.49 | -0.25% | $28.69 | $28.92 | $28.48 | 660.80K |
| 2026-06-18 | $28.56 | +0.63% | $28.94 | $28.94 | $28.40 | 1.40M |
| 2026-06-17 | $28.38 | -0.28% | $28.27 | $28.70 | $28.18 | 801.20K |
| 2026-06-16 | $28.46 | +1.10% | $28.32 | $28.61 | $28.27 | 911.00K |
| 2026-06-15 | $28.15 | +0.07% | $28.03 | $28.47 | $27.78 | 893.20K |
| 2026-06-12 | $28.13 | +3.27% | $27.45 | $28.20 | $27.42 | 1.30M |
| 2026-06-11 | $27.24 | +2.37% | $26.37 | $27.63 | $26.37 | 1.43M |
| 2026-06-10 | $26.61 | +1.91% | $26.40 | $26.74 | $26.29 | 1.02M |
| 2026-06-09 | $26.11 | +2.55% | $25.67 | $26.39 | $25.65 | 1.02M |
| 2026-06-08 | $25.46 | +0.55% | $25.51 | $25.87 | $25.24 | 563.00K |
| 2026-06-05 | $25.32 | +1.61% | $25.57 | $25.85 | $25.32 | 583.60K |
| 2026-06-04 | $24.92 | +0.69% | $25.11 | $25.38 | $24.65 | 747.40K |
| 2026-06-03 | $24.75 | -1.36% | $25.24 | $25.25 | $24.60 | 662.10K |
| 2026-06-02 | $25.09 | -0.63% | $25.26 | $25.56 | $24.97 | 778.60K |
| 2026-06-01 | $25.25 | +1.53% | $25.00 | $25.45 | $24.51 | 985.90K |
| 2026-05-29 | $24.87 | -1.93% | $25.21 | $25.42 | $24.75 | 1.35M |
| 2026-05-28 | $25.36 | -1.71% | $25.69 | $25.82 | $25.19 | 692.30K |
| 2026-05-27 | $25.80 | +1.06% | $25.71 | $26.24 | $25.48 | 517.00K |
| 2026-05-26 | $25.53 | +0.83% | $25.13 | $25.60 | $25.13 | 628.30K |