Skip to main content
Concentra Group Holdings Parent, Inc. (CON)
NYSE: CON · Real-Time Price · USD
22.82
-0.63 (-2.69%)
At close: Mar 6, 2026, 4:00 PM EST
22.82
0.00 (0.00%)
After-hours: Mar 6, 2026, 7:00 PM EST

CON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.7223.2522.3822.8222.82-2.69%628,304
Mar 5, 202623.3623.5323.0723.4523.45-0.47%899,660
Mar 4, 202623.4723.8623.2523.5623.560.34%606,791
Mar 3, 202623.3523.6022.9823.4823.48-1.01%588,971
Mar 2, 202623.2523.8123.1323.7223.72-1.00%829,212
Feb 27, 202623.0524.4722.7823.9623.961.35%1,223,027
Feb 26, 202623.6623.7423.0023.6423.641.07%1,005,077
Feb 25, 202623.4723.5123.0723.3923.39-0.09%977,157
Feb 24, 202623.4023.5223.1123.4123.410.09%562,956
Feb 23, 202623.6023.9723.3223.3923.39-1.18%585,957
Feb 20, 202623.8624.0523.5723.6723.67-0.67%677,276
Feb 19, 202623.6624.0323.5723.8323.830.42%684,565
Feb 18, 202623.4623.8023.3923.7323.730.30%921,756
Feb 17, 202623.7223.9023.3323.6623.660.51%1,007,417
Feb 13, 202623.9824.1223.4623.5423.54-1.47%937,678
Feb 12, 202624.3224.6923.8423.8923.89-1.16%730,399
Feb 11, 202623.7524.4923.5524.1724.171.30%1,290,119
Feb 10, 202623.3323.9423.1123.8623.863.11%924,286
Feb 9, 202623.3723.7523.1023.1423.14-1.53%703,035
Feb 6, 202623.2723.9823.2723.5023.50-0.13%1,262,260
Feb 5, 202623.2423.8322.8623.5323.532.53%2,201,001
Feb 4, 202622.8723.6922.7222.9522.950.61%2,643,419
Feb 3, 202622.0022.8422.0022.8122.812.98%1,387,107
Feb 2, 202622.2222.5021.7222.1522.15-0.14%1,753,271
Jan 30, 202621.4222.2021.4222.1822.182.69%1,732,134
Jan 29, 202621.6521.8721.3221.6021.600.56%1,089,476
Jan 28, 202621.6121.8421.2321.4821.48-0.83%1,069,956
Jan 27, 202622.2722.3921.2821.6621.66-2.34%1,044,247
Jan 26, 202621.6322.3421.6122.1822.182.92%938,599
Jan 23, 202621.5421.6621.2621.5521.55-0.83%451,945
Jan 22, 202621.9722.1521.5721.7321.73-1.18%899,312
Jan 21, 202622.0022.0221.7421.9921.990.37%874,146
Jan 20, 202621.2321.9921.1321.9121.911.67%1,070,960
Jan 16, 202621.4221.6421.2421.5521.55-0.14%1,207,245
Jan 15, 202620.4721.6120.3221.5821.585.63%1,295,128
Jan 14, 202620.2720.5219.8020.4320.430.74%844,996
Jan 13, 202620.5420.6720.2720.2820.28-1.60%737,476
Jan 12, 202619.7820.6319.7520.6120.613.57%934,869
Jan 9, 202619.8419.9219.5119.9019.90-0.05%713,454
Jan 8, 202619.3920.0119.3919.9119.912.10%608,253
Jan 7, 202620.0420.0519.3419.5019.50-2.69%525,286
Jan 6, 202619.4320.0419.4020.0420.042.98%1,382,453
Jan 5, 202619.2619.5819.0519.4619.460.26%1,051,333
Jan 2, 202619.5819.7019.2219.4119.41-1.37%711,496
Dec 31, 202520.0020.0519.6619.6819.68-1.40%484,721
Dec 30, 202520.0920.3019.9519.9619.96-0.89%537,018
Dec 29, 202520.0920.2019.7620.1420.140.55%511,042
Dec 26, 202519.8720.1519.7720.0320.030.91%366,594
Dec 24, 202519.8219.9519.7119.8519.850.61%284,079
Dec 23, 202519.6619.8919.6119.7319.730.25%541,455
Dec 22, 202519.3419.7819.3419.6819.681.29%653,949
Dec 19, 202519.6219.6219.3619.4319.43-0.97%1,646,150
Dec 18, 202519.6819.7319.4319.6219.620.51%855,074
Dec 17, 202519.6219.8019.4319.5219.52-0.15%1,031,608
Dec 16, 202519.9020.0819.5519.5519.55-1.66%878,007
Dec 15, 202519.9820.0619.6219.8819.880.05%868,768
Dec 12, 202519.9020.1919.7319.8719.87-0.05%788,069
Dec 11, 202519.6920.0119.6919.8819.881.38%816,812
Dec 10, 202519.4119.8319.3019.6119.611.08%1,364,660
Dec 9, 202519.4119.4419.1819.4019.400.62%567,623
Dec 8, 202519.5119.8219.2019.2819.28-0.98%653,056
Dec 5, 202519.6619.6619.2219.4719.47-0.36%695,424
Dec 4, 202519.5119.7719.4319.5419.540.10%877,760
Dec 3, 202520.5120.6119.3919.5219.52-4.87%1,040,168
Dec 2, 202520.5720.8520.3020.5220.52-0.10%1,643,234
Dec 1, 202520.3420.7420.2320.5420.48-0.10%1,414,835
Nov 28, 202520.9420.9420.4620.5620.50-1.30%214,268
Nov 26, 202521.0421.2420.8320.8320.77-1.56%881,813
Nov 25, 202520.5121.2720.5121.1621.103.12%758,482
Nov 24, 202520.2420.5220.0920.5220.461.43%733,840
Nov 21, 202519.5720.4319.4120.2320.173.96%1,081,775
Nov 20, 202519.3519.6819.3519.4619.401.20%787,314
Nov 19, 202519.2719.4318.9619.2319.17-0.05%887,290
Nov 18, 202519.3019.4019.1719.2419.18-775,035
Nov 17, 202519.4219.7219.0719.2419.18-0.93%1,050,723
Nov 14, 202519.7619.8519.3819.4219.36-1.67%782,174
Nov 13, 202519.8620.3819.6719.7519.69-1.05%1,133,293
Nov 12, 202519.6020.0719.6019.9619.901.94%1,094,224
Nov 11, 202519.1220.0319.1219.5819.521.66%1,123,775
Nov 10, 202519.1919.3819.0019.2619.20-0.41%1,708,938
Nov 7, 202519.8820.6518.8919.3419.283.37%2,836,359
Nov 6, 202519.2119.3718.5518.7118.65-2.25%1,801,564
Nov 5, 202519.4619.4719.0019.1419.08-1.14%2,091,438
Nov 4, 202519.6319.9519.3219.3619.30-1.63%1,023,508
Nov 3, 202520.4020.4019.4519.6819.62-1.20%1,611,938
Oct 31, 202519.9320.0119.6419.9219.86-0.80%709,186
Oct 30, 202519.9120.3119.8020.0820.02-0.15%982,819
Oct 29, 202520.5620.7420.0220.1120.05-2.76%647,514
Oct 28, 202520.7220.8320.4020.6820.62-0.53%537,695
Oct 27, 202521.0521.0820.7320.7920.73-0.57%462,339
Oct 24, 202520.7521.1720.5320.9120.851.75%653,554
Oct 23, 202520.7120.7120.3120.5520.49-0.77%724,439
Oct 22, 202520.4720.7820.3320.7120.651.67%769,748
Oct 21, 202520.2520.5220.0320.3720.310.99%454,254
Oct 20, 202519.9820.3419.7320.1720.111.26%662,689
Oct 17, 202519.8520.0019.5919.9219.860.10%923,183
Oct 16, 202520.2220.4419.8419.9019.84-1.97%715,953
Oct 15, 202520.3220.5820.2520.3020.240.30%670,631
Oct 14, 202520.2420.3620.1420.2420.180.35%856,093
Oct 13, 202520.2820.4120.0420.1720.11-0.69%558,032