Skip to main content
Concentra Group Holdings Parent, Inc. (CON)
NYSE: CON · Real-Time Price · USD
22.56
-0.11 (-0.49%)
At close: Apr 28, 2026, 4:00 PM EDT
22.56
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT

CON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.9922.9922.3722.5622.56-0.49%412,559
Apr 27, 202622.3423.0622.3422.6722.67-0.66%640,391
Apr 24, 202622.7522.9722.3222.8222.82-0.78%646,709
Apr 23, 202622.7423.2622.4823.0023.001.59%697,883
Apr 22, 202622.3422.6622.2222.6422.641.62%436,027
Apr 21, 202622.9823.0622.2622.2822.28-2.62%369,034
Apr 20, 202622.7923.0922.7022.8822.880.09%291,308
Apr 17, 202622.4823.0422.4822.8622.862.37%407,490
Apr 16, 202622.4222.6722.3122.3322.33-0.49%362,662
Apr 15, 202622.2422.8722.2422.4422.44-1.36%528,121
Apr 14, 202622.3422.9622.2522.7522.751.56%544,238
Apr 13, 202621.7722.4321.6322.4022.402.14%650,607
Apr 10, 202622.1922.2621.5921.9321.93-1.17%568,165
Apr 9, 202621.5022.4721.5022.1922.191.28%573,023
Apr 8, 202621.9222.0921.7821.9121.912.72%588,748
Apr 7, 202621.1121.6421.0221.3321.331.62%736,804
Apr 6, 202620.6721.0520.5420.9920.990.48%527,932
Apr 2, 202621.0521.1620.6720.8920.89-1.60%506,987
Apr 1, 202621.3221.5521.2021.2321.23-1.03%537,262
Mar 31, 202621.0221.5220.8421.4521.451.90%874,861
Mar 30, 202621.3921.4020.8621.0521.05-0.33%630,289
Mar 27, 202621.5021.6521.0321.1221.12-2.67%858,036
Mar 26, 202621.7922.0621.5421.7021.70-1.41%902,199
Mar 25, 202622.0222.0621.5722.0122.010.73%728,678
Mar 24, 202622.1422.3121.8421.8521.85-2.32%809,332
Mar 23, 202621.7122.6121.7122.3722.373.28%630,459
Mar 20, 202621.7922.1321.5021.6621.66-1.14%1,522,826
Mar 19, 202622.6723.2321.5921.9121.91-3.90%820,402
Mar 18, 202622.6522.9522.4122.8022.80-770,000
Mar 17, 202622.7323.1122.5022.8022.800.80%813,780
Mar 16, 202622.5822.8822.4822.6222.621.12%763,112
Mar 13, 202621.9422.3721.8422.3722.372.01%783,202
Mar 12, 202622.3122.4021.9021.9321.93-2.27%599,836
Mar 11, 202622.4422.5422.1322.4422.38-707,295
Mar 10, 202622.4322.7722.3622.4422.38-0.58%587,347
Mar 9, 202622.6422.7022.1022.5722.51-1.10%750,776
Mar 6, 202622.7223.2522.3822.8222.76-2.69%629,854
Mar 5, 202623.3623.5323.0723.4523.38-0.47%907,917
Mar 4, 202623.4723.8623.2523.5623.490.34%631,745
Mar 3, 202623.3523.6022.9823.4823.41-1.01%607,604
Mar 2, 202623.2523.8123.1323.7223.65-1.00%861,170
Feb 27, 202623.0524.4722.7823.9623.891.35%1,223,027
Feb 26, 202623.6623.7423.0023.6423.571.07%1,005,077
Feb 25, 202623.4723.5123.0723.3923.32-0.09%977,157
Feb 24, 202623.4023.5223.1123.4123.340.09%562,956
Feb 23, 202623.6023.9723.3223.3923.32-1.18%585,957
Feb 20, 202623.8624.0523.5723.6723.60-0.67%677,276
Feb 19, 202623.6624.0323.5723.8323.760.42%684,565
Feb 18, 202623.4623.8023.3923.7323.660.30%921,756
Feb 17, 202623.7223.9023.3323.6623.590.51%1,007,417
Feb 13, 202623.9824.1223.4623.5423.47-1.47%937,678
Feb 12, 202624.3224.6923.8423.8923.82-1.16%730,399
Feb 11, 202623.7524.4923.5524.1724.101.30%1,290,119
Feb 10, 202623.3323.9423.1123.8623.793.11%924,286
Feb 9, 202623.3723.7523.1023.1423.08-1.53%703,035
Feb 6, 202623.2723.9823.2723.5023.43-0.13%1,262,260
Feb 5, 202623.2423.8322.8623.5323.462.53%2,201,001
Feb 4, 202622.8723.6922.7222.9522.890.61%2,643,419
Feb 3, 202622.0022.8422.0022.8122.752.98%1,387,107
Feb 2, 202622.2222.5021.7222.1522.09-0.14%1,753,271
Jan 30, 202621.4222.2021.4222.1822.122.69%1,732,134
Jan 29, 202621.6521.8721.3221.6021.540.56%1,089,476
Jan 28, 202621.6121.8421.2321.4821.42-0.83%1,069,956
Jan 27, 202622.2722.3921.2821.6621.60-2.34%1,044,247
Jan 26, 202621.6322.3421.6122.1822.122.92%938,599
Jan 23, 202621.5421.6621.2621.5521.49-0.83%451,945
Jan 22, 202621.9722.1521.5721.7321.67-1.18%899,312
Jan 21, 202622.0022.0221.7421.9921.930.37%874,146
Jan 20, 202621.2321.9921.1321.9121.851.67%1,070,960
Jan 16, 202621.4221.6421.2421.5521.49-0.14%1,207,245
Jan 15, 202620.4721.6120.3221.5821.525.63%1,295,128
Jan 14, 202620.2720.5219.8020.4320.370.74%844,996
Jan 13, 202620.5420.6720.2720.2820.22-1.60%737,476
Jan 12, 202619.7820.6319.7520.6120.553.57%934,869
Jan 9, 202619.8419.9219.5119.9019.84-0.05%713,454
Jan 8, 202619.3920.0119.3919.9119.852.10%608,253
Jan 7, 202620.0420.0519.3419.5019.45-2.69%525,286
Jan 6, 202619.4320.0419.4020.0419.982.98%1,382,453
Jan 5, 202619.2619.5819.0519.4619.410.26%1,051,333
Jan 2, 202619.5819.7019.2219.4119.36-1.37%711,496
Dec 31, 202520.0020.0519.6619.6819.63-1.40%484,721
Dec 30, 202520.0920.3019.9519.9619.90-0.89%537,018
Dec 29, 202520.0920.2019.7620.1420.080.55%511,042
Dec 26, 202519.8720.1519.7720.0319.970.91%366,594
Dec 24, 202519.8219.9519.7119.8519.790.61%284,079
Dec 23, 202519.6619.8919.6119.7319.680.25%541,455
Dec 22, 202519.3419.7819.3419.6819.631.29%653,949
Dec 19, 202519.6219.6219.3619.4319.38-0.97%1,646,150
Dec 18, 202519.6819.7319.4319.6219.570.51%855,074
Dec 17, 202519.6219.8019.4319.5219.47-0.15%1,031,608
Dec 16, 202519.9020.0819.5519.5519.50-1.66%878,007
Dec 15, 202519.9820.0619.6219.8819.820.05%868,768
Dec 12, 202519.9020.1919.7319.8719.81-0.05%788,069
Dec 11, 202519.6920.0119.6919.8819.821.38%816,812
Dec 10, 202519.4119.8319.3019.6119.561.08%1,364,660
Dec 9, 202519.4119.4419.1819.4019.350.62%567,623
Dec 8, 202519.5119.8219.2019.2819.23-0.98%653,056
Dec 5, 202519.6619.6619.2219.4719.42-0.36%695,424
Dec 4, 202519.5119.7719.4319.5419.490.10%877,760
Dec 3, 202520.5120.6119.3919.5219.47-4.87%1,040,168