Concentra Group Parent I... (CON)
23.94
0.39 (1.66%)
At close: Jan 28, 2025, 3:00 PM
CON Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 20.74 | 21.19 | 20.74 | 21.02 | 0.18 | 0.86% | 374,831 |
| Jan 15, 2025 | 20.79 | 20.97 | 20.31 | 20.84 | 0.43 | 2.11% | 531,241 |
| Jan 14, 2025 | 20.60 | 20.73 | 19.98 | 20.41 | -0.22 | -1.07% | 533,400 |
| Jan 13, 2025 | 19.30 | 20.68 | 19.30 | 20.63 | 0.90 | 4.56% | 505,642 |
| Jan 10, 2025 | 19.39 | 20.16 | 19.32 | 19.73 | -0.01 | -0.05% | 883,700 |
| Jan 8, 2025 | 19.70 | 20.08 | 19.37 | 19.74 | -0.19 | -0.95% | 500,600 |
| Jan 7, 2025 | 19.69 | 20.02 | 19.50 | 19.93 | 0.43 | 2.21% | 682,979 |
| Jan 6, 2025 | 19.57 | 19.98 | 19.41 | 19.50 | -0.10 | -0.51% | 982,941 |
| Jan 3, 2025 | 19.28 | 19.96 | 19.02 | 19.60 | 0.31 | 1.61% | 896,500 |
| Jan 2, 2025 | 19.96 | 20.38 | 19.28 | 19.29 | -0.49 | -2.48% | 677,306 |
| Dec 31, 2024 | 20.29 | 20.37 | 19.71 | 19.78 | -0.33 | -1.64% | 755,000 |
| Dec 30, 2024 | 20.43 | 20.49 | 19.96 | 20.11 | -0.28 | -1.37% | 691,700 |
| Dec 27, 2024 | 20.40 | 20.66 | 20.29 | 20.39 | -0.21 | -1.02% | 416,429 |
| Dec 26, 2024 | 20.39 | 20.65 | 20.27 | 20.60 | 0.12 | 0.59% | 284,207 |
| Dec 24, 2024 | 20.19 | 20.50 | 20.06 | 20.48 | 0.18 | 0.89% | 152,000 |
| Dec 23, 2024 | 19.93 | 20.36 | 19.67 | 20.30 | 0.27 | 1.35% | 545,700 |
| Dec 20, 2024 | 19.47 | 20.16 | 19.34 | 20.03 | 0.47 | 2.40% | 2,814,019 |
| Dec 19, 2024 | 19.25 | 19.80 | 19.04 | 19.56 | 0.08 | 0.41% | 783,109 |
| Dec 18, 2024 | 20.62 | 20.68 | 19.47 | 19.48 | -1.07 | -5.21% | 1,420,400 |
| Dec 17, 2024 | 21.21 | 21.25 | 20.53 | 20.55 | -0.71 | -3.34% | 946,438 |
| Dec 16, 2024 | 21.09 | 21.78 | 20.99 | 21.26 | 0.76 | 3.71% | 657,000 |
| Dec 13, 2024 | 20.15 | 20.59 | 20.00 | 20.50 | 0.32 | 1.59% | 910,700 |
| Dec 12, 2024 | 19.99 | 20.29 | 19.90 | 20.18 | 0.05 | 0.25% | 1,214,044 |
| Dec 11, 2024 | 20.10 | 20.42 | 19.89 | 20.13 | 0.03 | 0.15% | 994,693 |
| Dec 10, 2024 | 20.60 | 20.70 | 20.00 | 20.10 | -0.41 | -2.00% | 1,154,221 |
| Dec 9, 2024 | 20.55 | 20.74 | 20.19 | 20.51 | 0.24 | 1.18% | 813,002 |
| Dec 6, 2024 | 20.13 | 20.48 | 19.93 | 20.27 | -0.15 | -0.73% | 1,553,000 |
| Dec 5, 2024 | 21.14 | 21.36 | 20.42 | 20.42 | -0.94 | -4.40% | 1,507,200 |
| Dec 4, 2024 | 21.44 | 22.08 | 21.15 | 21.36 | -0.09 | -0.42% | 1,000,332 |
| Dec 3, 2024 | 21.67 | 22.23 | 21.45 | 21.45 | -0.08 | -0.37% | 1,743,300 |
| Dec 2, 2024 | 21.75 | 22.08 | 20.55 | 21.53 | -0.29 | -1.33% | 2,556,440 |
| Nov 29, 2024 | 22.35 | 22.35 | 21.52 | 21.82 | -0.60 | -2.68% | 2,078,400 |
| Nov 27, 2024 | 23.09 | 23.32 | 22.14 | 22.42 | -0.67 | -2.90% | 2,523,513 |
| Nov 26, 2024 | 21.60 | 24.32 | 21.60 | 23.09 | 0.96 | 4.34% | 8,703,500 |
| Nov 25, 2024 | 22.10 | 22.55 | 21.86 | 22.13 | 0.23 | 1.05% | 1,366,069 |
| Nov 22, 2024 | 21.83 | 22.20 | 21.45 | 21.90 | 0.42 | 1.96% | 817,283 |
| Nov 21, 2024 | 21.32 | 21.60 | 21.06 | 21.48 | 0.22 | 1.03% | 621,291 |
| Nov 20, 2024 | 21.50 | 22.44 | 20.61 | 21.26 | 0.99 | 4.88% | 1,586,600 |
| Nov 19, 2024 | 20.75 | 21.12 | 20.18 | 20.27 | -0.49 | -2.36% | 681,600 |
| Nov 18, 2024 | 20.54 | 21.10 | 20.54 | 20.76 | 0.23 | 1.12% | 503,700 |
| Nov 15, 2024 | 20.45 | 20.65 | 20.03 | 20.53 | 0.16 | 0.79% | 490,200 |
| Nov 14, 2024 | 20.61 | 20.61 | 20.24 | 20.37 | -0.23 | -1.12% | 685,816 |
| Nov 13, 2024 | 20.42 | 21.07 | 20.36 | 20.60 | 0.35 | 1.73% | 382,745 |
| Nov 12, 2024 | 19.67 | 20.30 | 19.43 | 20.25 | 0.58 | 2.95% | 350,700 |