Concentra Group Parent I... (CON)
NYSE: CON
· Real-Time Price · USD
23.06
-0.48 (-2.04%)
At close: Sep 05, 2025, 3:59 PM
23.09
0.13%
After-hours: Sep 05, 2025, 05:29 PM EDT
CON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.46 | 23.72 | 22.90 | 23.09 | 23.09 | -1.91% | 998,639 |
| Sep 4, 2025 | 23.99 | 23.99 | 22.64 | 23.54 | 23.54 | -0.59% | 1,528,100 |
| Sep 3, 2025 | 23.54 | 23.87 | 23.45 | 23.68 | 23.68 | -0.21% | 1,257,100 |
| Sep 2, 2025 | 23.64 | 23.84 | 23.54 | 23.73 | 23.73 | -0.29% | 725,800 |
| Aug 29, 2025 | 23.70 | 23.81 | 23.50 | 23.80 | 23.80 | 0.25% | 717,005 |
| Aug 28, 2025 | 23.50 | 23.79 | 23.28 | 23.74 | 23.74 | 1.67% | 857,920 |
| Aug 27, 2025 | 22.79 | 23.46 | 22.79 | 23.35 | 23.35 | 2.14% | 635,930 |
| Aug 26, 2025 | 23.33 | 23.46 | 22.79 | 22.86 | 22.86 | -2.39% | 625,315 |
| Aug 25, 2025 | 23.74 | 23.78 | 23.23 | 23.42 | 23.42 | -0.97% | 835,100 |
| Aug 22, 2025 | 23.17 | 23.76 | 23.17 | 23.65 | 23.65 | 2.78% | 1,144,122 |
| Aug 21, 2025 | 22.97 | 23.42 | 22.97 | 23.01 | 23.01 | -0.56% | 844,619 |
| Aug 20, 2025 | 23.00 | 23.24 | 22.86 | 23.14 | 23.08 | 0.74% | 968,247 |
| Aug 19, 2025 | 22.97 | 23.18 | 22.80 | 22.97 | 22.91 | 0.44% | 950,636 |
| Aug 18, 2025 | 23.30 | 23.40 | 22.82 | 22.87 | 22.81 | -1.59% | 849,600 |
| Aug 15, 2025 | 23.54 | 23.75 | 23.12 | 23.24 | 23.18 | -0.64% | 1,034,900 |
| Aug 14, 2025 | 22.87 | 23.42 | 22.62 | 23.39 | 23.33 | 2.32% | 1,421,713 |
| Aug 13, 2025 | 22.34 | 23.01 | 22.14 | 22.86 | 22.80 | 2.05% | 1,533,200 |
| Aug 12, 2025 | 21.67 | 22.46 | 21.55 | 22.40 | 22.34 | 4.28% | 1,257,137 |
| Aug 11, 2025 | 21.21 | 21.70 | 21.21 | 21.48 | 21.42 | -0.65% | 1,011,509 |
| Aug 8, 2025 | 20.88 | 21.62 | 20.27 | 21.62 | 21.56 | 7.03% | 975,006 |