Concentra Group Parent I... (CON)
NYSE: CON
· Real-Time Price · USD
20.76
0.07 (0.34%)
At close: Oct 03, 2025, 3:59 PM
20.75
-0.04%
After-hours: Oct 03, 2025, 05:29 PM EDT
CON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 20.70 | 21.03 | 20.62 | 20.75 | 20.75 | 0.29% | 890,984 |
| Oct 2, 2025 | 20.71 | 20.95 | 20.52 | 20.69 | 20.69 | -0.72% | 823,433 |
| Oct 1, 2025 | 20.78 | 20.94 | 20.65 | 20.84 | 20.84 | -0.43% | 624,043 |
| Sep 30, 2025 | 20.81 | 20.96 | 20.70 | 20.93 | 20.93 | 0.82% | 771,216 |
| Sep 29, 2025 | 20.81 | 20.96 | 20.59 | 20.76 | 20.76 | -0.29% | 875,700 |
| Sep 26, 2025 | 20.66 | 21.01 | 20.58 | 20.82 | 20.82 | 1.17% | 752,493 |
| Sep 25, 2025 | 20.91 | 21.02 | 20.17 | 20.58 | 20.58 | -0.44% | 859,028 |
| Sep 24, 2025 | 20.77 | 21.02 | 20.67 | 20.67 | 20.67 | -0.39% | 780,932 |
| Sep 23, 2025 | 20.87 | 21.28 | 20.67 | 20.75 | 20.75 | -0.57% | 717,223 |
| Sep 22, 2025 | 20.58 | 20.92 | 20.49 | 20.87 | 20.87 | 1.02% | 597,121 |
| Sep 19, 2025 | 21.06 | 21.17 | 20.65 | 20.66 | 20.66 | -1.71% | 2,802,928 |
| Sep 18, 2025 | 20.88 | 21.19 | 20.84 | 21.02 | 21.02 | 1.15% | 933,011 |
| Sep 17, 2025 | 21.45 | 21.69 | 20.76 | 20.78 | 20.78 | -2.90% | 837,700 |
| Sep 16, 2025 | 21.25 | 21.62 | 21.14 | 21.40 | 21.40 | 0.80% | 1,426,911 |
| Sep 15, 2025 | 22.18 | 22.32 | 21.23 | 21.23 | 21.23 | -4.15% | 1,014,143 |
| Sep 12, 2025 | 22.05 | 22.41 | 22.02 | 22.15 | 22.15 | -0.14% | 1,065,522 |
| Sep 11, 2025 | 21.60 | 22.24 | 21.58 | 22.18 | 22.18 | 2.54% | 915,446 |
| Sep 10, 2025 | 22.20 | 22.38 | 21.47 | 21.63 | 21.63 | -2.52% | 1,057,707 |
| Sep 9, 2025 | 22.58 | 22.66 | 22.00 | 22.19 | 22.19 | -2.42% | 1,959,000 |
| Sep 8, 2025 | 23.22 | 23.27 | 22.73 | 22.74 | 22.74 | -1.52% | 1,423,329 |
Page 1 of 15