Concentra Group Parent I... (CON)
22.04
0.34 (1.57%)
At close: Apr 01, 2025, 3:59 PM
22.09
0.22%
After-hours: Apr 01, 2025, 06:58 PM EDT
Concentra Parent Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 21.20 | 21.80 | 21.16 | 21.70 | 0.26 | 1.21% | 897,760 |
| Mar 28, 2025 | 21.73 | 21.76 | 21.38 | 21.44 | -0.34 | -1.56% | 377,203 |
| Mar 27, 2025 | 21.63 | 21.80 | 21.44 | 21.78 | 0.31 | 1.44% | 499,000 |
| Mar 26, 2025 | 21.20 | 21.53 | 21.09 | 21.47 | 0.36 | 1.71% | 696,600 |
| Mar 25, 2025 | 21.39 | 21.71 | 20.97 | 21.11 | -0.38 | -1.77% | 535,000 |
| Mar 24, 2025 | 21.23 | 21.51 | 20.90 | 21.49 | 0.67 | 3.22% | 506,464 |
| Mar 21, 2025 | 21.12 | 21.27 | 20.81 | 20.82 | -0.48 | -2.25% | 1,431,100 |
| Mar 20, 2025 | 20.99 | 21.44 | 20.87 | 21.30 | 0.28 | 1.33% | 749,708 |
| Mar 19, 2025 | 21.19 | 21.33 | 20.83 | 21.02 | 0.17 | 0.82% | 1,148,224 |
| Mar 18, 2025 | 20.93 | 21.05 | 20.72 | 20.85 | -0.24 | -1.14% | 511,900 |
| Mar 17, 2025 | 20.61 | 21.21 | 20.61 | 21.09 | 0.30 | 1.44% | 1,144,735 |
| Mar 14, 2025 | 20.67 | 20.92 | 20.51 | 20.79 | 0.15 | 0.73% | 706,210 |
| Mar 13, 2025 | 20.74 | 20.88 | 20.43 | 20.64 | 0.02 | 0.10% | 1,041,000 |
| Mar 12, 2025 | 21.10 | 21.34 | 20.54 | 20.62 | -0.81 | -3.78% | 820,100 |
| Mar 11, 2025 | 21.77 | 21.84 | 21.40 | 21.43 | -0.17 | -0.79% | 843,500 |
| Mar 10, 2025 | 22.00 | 22.43 | 21.46 | 21.60 | -0.63 | -2.83% | 963,344 |
| Mar 7, 2025 | 22.78 | 23.00 | 22.19 | 22.23 | -0.51 | -2.24% | 1,076,105 |
| Mar 6, 2025 | 22.66 | 23.01 | 22.50 | 22.74 | -0.11 | -0.48% | 1,140,200 |
| Mar 5, 2025 | 22.52 | 22.94 | 22.40 | 22.85 | 0.41 | 1.83% | 1,324,716 |
| Mar 4, 2025 | 22.00 | 23.00 | 21.58 | 22.44 | 0.06 | 0.27% | 1,264,415 |
| Mar 3, 2025 | 22.64 | 22.99 | 22.19 | 22.38 | -0.20 | -0.89% | 632,154 |
| Feb 28, 2025 | 22.66 | 22.78 | 22.28 | 22.58 | -0.13 | -0.57% | 898,626 |
| Feb 27, 2025 | 22.92 | 23.20 | 22.70 | 22.71 | -0.19 | -0.83% | 610,171 |
| Feb 26, 2025 | 23.06 | 23.49 | 22.76 | 22.90 | -0.37 | -1.59% | 568,703 |
| Feb 25, 2025 | 23.38 | 23.58 | 22.89 | 23.27 | 0.10 | 0.43% | 774,908 |
| Feb 24, 2025 | 23.20 | 23.54 | 22.89 | 23.17 | 0.21 | 0.91% | 654,712 |
| Feb 21, 2025 | 23.66 | 23.66 | 22.86 | 22.96 | -0.45 | -1.92% | 535,400 |
| Feb 20, 2025 | 23.25 | 23.56 | 23.20 | 23.41 | 0.06 | 0.26% | 472,132 |
| Feb 19, 2025 | 23.10 | 23.47 | 22.98 | 23.35 | 0.08 | 0.34% | 904,523 |
| Feb 18, 2025 | 22.68 | 23.33 | 22.37 | 23.27 | 0.55 | 2.42% | 771,500 |
| Feb 14, 2025 | 22.84 | 22.92 | 22.57 | 22.72 | -0.11 | -0.48% | 518,307 |
| Feb 13, 2025 | 22.49 | 22.92 | 22.21 | 22.83 | 0.47 | 2.10% | 552,100 |
| Feb 12, 2025 | 22.79 | 23.00 | 22.23 | 22.36 | -0.72 | -3.12% | 870,101 |
| Feb 11, 2025 | 22.53 | 23.16 | 22.48 | 23.08 | 0.36 | 1.58% | 523,000 |
| Feb 10, 2025 | 22.74 | 22.78 | 22.38 | 22.72 | -0.06 | -0.26% | 642,736 |
| Feb 7, 2025 | 23.02 | 23.27 | 22.64 | 22.78 | -0.45 | -1.94% | 473,116 |
| Feb 6, 2025 | 23.15 | 23.32 | 22.97 | 23.23 | -0.08 | -0.34% | 620,600 |
| Feb 5, 2025 | 23.57 | 23.62 | 23.14 | 23.31 | -0.19 | -0.81% | 549,128 |
| Feb 4, 2025 | 23.02 | 23.62 | 23.02 | 23.50 | 0.29 | 1.25% | 1,463,200 |
| Feb 3, 2025 | 23.14 | 23.71 | 23.14 | 23.21 | -0.10 | -0.43% | 809,744 |
| Jan 31, 2025 | 23.35 | 23.68 | 23.18 | 23.31 | -0.14 | -0.60% | 889,900 |
| Jan 30, 2025 | 23.74 | 23.95 | 23.40 | 23.45 | -0.09 | -0.38% | 756,868 |
| Jan 29, 2025 | 23.35 | 23.76 | 23.28 | 23.54 | 0.07 | 0.30% | 784,600 |
| Jan 28, 2025 | 23.48 | 23.96 | 23.44 | 23.47 | -0.08 | -0.34% | 1,307,634 |
| Jan 27, 2025 | 23.71 | 24.17 | 23.43 | 23.55 | 0.03 | 0.13% | 1,118,400 |
| Jan 24, 2025 | 23.25 | 23.92 | 23.25 | 23.52 | -0.08 | -0.34% | 1,045,700 |
| Jan 23, 2025 | 22.69 | 23.87 | 22.69 | 23.60 | 1.46 | 6.59% | 2,406,137 |
| Jan 22, 2025 | 22.25 | 22.32 | 21.85 | 22.14 | -0.16 | -0.72% | 1,085,821 |
| Jan 21, 2025 | 21.33 | 22.39 | 21.21 | 22.30 | 1.17 | 5.54% | 644,900 |
| Jan 17, 2025 | 21.35 | 21.35 | 20.96 | 21.13 | 0.11 | 0.52% | 374,106 |