Concentra Group Parent I... (CON)
NYSE: CON
· Real-Time Price · USD
23.50
0.11 (0.47%)
At close: Aug 15, 2025, 10:00 AM
CON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 22.87 | 23.42 | 22.62 | 23.39 | 23.39 | 2.32% | 1,247,530 |
| Aug 13, 2025 | 22.34 | 23.01 | 22.14 | 22.86 | 22.86 | 2.05% | 1,533,200 |
| Aug 12, 2025 | 21.67 | 22.46 | 21.55 | 22.40 | 22.40 | 4.28% | 1,257,137 |
| Aug 11, 2025 | 21.21 | 21.70 | 21.21 | 21.48 | 21.48 | -0.65% | 1,011,509 |
| Aug 8, 2025 | 20.88 | 21.62 | 20.27 | 21.62 | 21.62 | 7.03% | 975,006 |
| Aug 7, 2025 | 20.05 | 20.22 | 19.89 | 20.20 | 20.20 | 1.30% | 935,676 |
| Aug 6, 2025 | 19.81 | 20.04 | 19.70 | 19.94 | 19.94 | 0.61% | 620,200 |
| Aug 5, 2025 | 19.75 | 20.05 | 19.75 | 19.82 | 19.82 | 0.10% | 627,711 |
| Aug 4, 2025 | 19.52 | 19.83 | 19.30 | 19.80 | 19.80 | 1.64% | 486,000 |
| Aug 1, 2025 | 19.89 | 19.89 | 19.46 | 19.48 | 19.48 | -2.45% | 738,300 |
| Jul 31, 2025 | 20.14 | 20.31 | 19.86 | 19.97 | 19.97 | -2.11% | 539,701 |
| Jul 30, 2025 | 20.24 | 20.54 | 20.17 | 20.40 | 20.40 | 0.99% | 993,648 |
| Jul 29, 2025 | 20.22 | 20.46 | 20.09 | 20.20 | 20.20 | 0.50% | 570,200 |
| Jul 28, 2025 | 19.70 | 20.20 | 19.64 | 20.10 | 20.10 | 2.24% | 1,232,032 |
| Jul 25, 2025 | 19.74 | 20.01 | 19.61 | 19.66 | 19.66 | 0.10% | 698,700 |
| Jul 24, 2025 | 20.02 | 20.04 | 19.55 | 19.64 | 19.64 | -2.58% | 643,920 |
| Jul 23, 2025 | 19.95 | 20.18 | 19.67 | 20.16 | 20.16 | 1.97% | 813,410 |
| Jul 22, 2025 | 20.01 | 20.40 | 19.63 | 19.77 | 19.77 | -0.90% | 746,147 |
| Jul 21, 2025 | 19.60 | 19.98 | 19.51 | 19.95 | 19.95 | 1.99% | 589,800 |
| Jul 18, 2025 | 19.72 | 19.82 | 19.42 | 19.56 | 19.56 | -1.01% | 698,800 |