Skip to main content
Concentra Group Holdings Parent, Inc. (CON)
NYSE: CON · Real-Time Price · USD
19.47
-0.07 (-0.36%)
Dec 5, 2025, 4:00 PM EST - Market closed

CON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.6619.6619.2219.4719.47-0.36%695,337
Dec 4, 202519.5119.7719.4319.5419.540.10%877,760
Dec 3, 202520.5120.6119.3919.5219.52-4.87%1,039,093
Dec 2, 202520.5720.8520.3020.5220.52-0.10%1,643,234
Dec 1, 202520.3420.7420.2320.5420.48-0.10%1,195,448
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
Oct 10, 202520.9121.5720.2920.3120.25-2.68%574,222
Oct 9, 202520.8321.0620.7420.8720.810.10%604,670
Oct 8, 202520.9921.0120.7820.8520.79-0.52%510,062
Oct 7, 202520.6621.0920.5820.9620.901.55%761,456
Oct 6, 202520.7521.0320.6220.6420.58-0.53%769,521
Oct 3, 202520.7021.0320.6220.7520.690.29%890,984
Oct 2, 202520.7120.9520.5220.6920.63-0.72%823,433
Oct 1, 202520.7820.9420.6520.8420.78-0.43%624,043
Sep 30, 202520.8120.9620.7020.9320.870.82%771,216
Sep 29, 202520.8120.9620.5920.7620.70-0.29%875,699
Sep 26, 202520.6621.0120.5820.8220.761.17%752,493
Sep 25, 202520.9121.0220.1720.5820.52-0.44%859,028
Sep 24, 202520.7721.0220.6720.6720.61-0.39%780,932
Sep 23, 202520.8721.2820.6720.7520.69-0.57%717,223
Sep 22, 202520.5820.9220.4920.8720.811.02%597,121
Sep 19, 202521.0621.1720.6520.6620.60-1.71%2,802,928
Sep 18, 202520.8821.1920.8421.0220.961.15%933,011
Sep 17, 202521.4521.6920.7620.7820.72-2.90%837,689
Sep 16, 202521.2521.6221.1421.4021.330.80%1,426,911
Sep 15, 202522.1822.3221.2321.2321.17-4.15%1,014,143
Sep 12, 202522.0522.4122.0222.1522.08-0.14%1,065,522
Sep 11, 202521.6022.2421.5822.1822.112.54%915,446
Sep 10, 202522.2022.3821.4721.6321.56-2.52%1,057,707
Sep 9, 202522.5822.6622.0022.1922.12-2.42%1,958,956
Sep 8, 202523.2223.2722.7322.7422.67-1.52%1,423,329
Sep 5, 202523.4623.7522.9023.0923.02-1.91%1,176,733
Sep 4, 202523.9923.9922.6423.5423.47-0.59%1,528,080
Sep 3, 202523.5423.8723.4523.6823.61-0.21%1,257,080
Sep 2, 202523.6423.8423.5423.7323.66-0.29%725,797
Aug 29, 202523.7023.8123.5023.8023.730.25%717,005
Aug 28, 202523.5023.7923.2823.7423.671.67%857,920
Aug 27, 202522.7923.4622.7923.3523.282.14%635,930
Aug 26, 202523.3323.4622.7922.8622.79-2.39%625,315
Aug 25, 202523.7423.7823.2323.4223.35-0.97%835,059
Aug 22, 202523.1723.7623.1723.6523.582.78%1,144,122
Aug 21, 202522.9723.4222.9723.0122.94-0.56%844,619
Aug 20, 202523.0023.2422.8623.1423.010.74%968,247
Aug 19, 202522.9723.1822.8022.9722.840.44%950,636
Aug 18, 202523.3023.4022.8222.8722.74-1.59%849,592
Aug 15, 202523.5423.7523.1223.2423.11-0.64%1,034,853
Aug 14, 202522.8723.4222.6223.3923.262.32%1,421,713
Aug 13, 202522.3423.0122.1422.8622.732.05%1,533,194
Aug 12, 202521.6722.4621.5522.4022.274.28%1,257,137
Aug 11, 202521.2121.7021.2121.4821.36-0.65%1,011,509
Aug 8, 202520.8821.6220.2721.6221.507.03%975,006
Aug 7, 202520.0520.2219.8920.2020.081.30%935,676
Aug 6, 202519.8120.0419.7019.9419.830.61%620,150
Aug 5, 202519.7520.0519.7519.8219.710.10%627,711
Aug 4, 202519.5219.8319.3019.8019.691.64%485,982
Aug 1, 202519.8919.8919.4619.4819.37-2.45%738,273
Jul 31, 202520.1420.3119.8619.9719.86-2.11%539,701
Jul 30, 202520.2420.5420.1720.4020.280.99%993,648
Jul 29, 202520.2220.4620.0920.2020.080.50%570,192
Jul 28, 202519.7020.2019.6420.1019.982.24%1,232,032
Jul 25, 202519.7420.0119.6119.6619.550.10%698,700
Jul 24, 202520.0220.0419.5519.6419.53-2.58%643,920
Jul 23, 202519.9520.1819.6720.1620.041.97%813,410
Jul 22, 202520.0120.4019.6319.7719.66-0.90%746,147
Jul 21, 202519.6019.9819.5119.9519.841.99%589,758
Jul 18, 202519.7219.8219.4219.5619.45-1.01%698,793
Jul 17, 202519.6119.8519.4819.7619.650.41%696,744