Skip to main content
Concentra Group Holdings Parent, Inc. (CON)
NYSE: CON · Real-Time Price · USD
30.18
+0.57 (1.93%)
Jun 26, 2026, 4:00 PM EDT - Market closed

CON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202629.6430.2429.5130.1830.181.93%2,825,286
Jun 25, 202629.2329.7729.0829.6129.611.61%941,718
Jun 24, 202628.7829.3928.7529.1429.141.67%784,326
Jun 23, 202628.1128.9428.0828.6628.660.60%493,464
Jun 22, 202628.6928.9228.4828.4928.49-0.25%660,151
Jun 18, 202628.9428.9428.4028.5628.560.63%1,257,711
Jun 17, 202628.2728.7028.1828.3828.38-0.28%800,049
Jun 16, 202628.3228.6228.2728.4628.461.10%910,909
Jun 15, 202628.0328.4727.7828.1528.150.07%893,175
Jun 12, 202627.4528.2127.4228.1328.133.27%1,303,611
Jun 11, 202626.3727.6326.3727.2427.242.37%1,429,184
Jun 10, 202626.4026.7426.2926.6126.611.91%989,208
Jun 9, 202625.6726.3925.6526.1126.112.55%1,017,771
Jun 8, 202625.5125.8725.2425.4625.460.55%562,951
Jun 5, 202625.5725.8525.3225.3225.321.61%546,975
Jun 4, 202625.1125.3824.6524.9224.920.69%747,378
Jun 3, 202625.2425.2624.6024.7524.75-1.36%662,070
Jun 2, 202625.2625.5624.9725.0925.09-0.63%778,615
Jun 1, 202625.0025.4524.5125.2525.251.53%985,913
May 29, 202625.2125.4224.7524.8724.87-1.93%1,347,694
May 28, 202625.6925.8225.1925.3625.36-1.71%691,973
May 27, 202625.7126.2425.4825.8025.801.06%516,572
May 26, 202625.1325.6025.1325.5325.530.83%628,267
May 22, 202625.6625.7625.0625.3225.32-1.06%887,344
May 21, 202625.2425.5924.9825.5925.590.67%613,479
May 20, 202625.5926.0025.2925.4225.42-0.43%783,836
May 19, 202626.1826.1825.3925.5325.53-1.87%601,984
May 18, 202625.6126.3325.4826.0826.020.81%530,349
May 15, 202626.3526.6025.7825.8725.81-1.26%664,152
May 14, 202626.2426.6626.0326.2026.141.28%874,355
May 13, 202625.5425.8725.1425.8725.811.17%992,283
May 12, 202625.0025.6824.4225.5725.512.28%1,633,616
May 11, 202624.0525.0023.8725.0024.943.48%1,139,293
May 8, 202624.2725.0022.9524.1624.102.37%3,129,745
May 7, 202622.7324.3422.2123.6023.543.42%2,089,750
May 6, 202623.0423.2222.6622.8222.77-505,605
May 5, 202622.7122.8622.4322.8222.770.66%571,706
May 4, 202622.8322.8322.2722.6722.620.62%629,777
May 1, 202622.3022.8022.2722.5322.480.27%532,831
Apr 30, 202622.3422.7021.9522.4722.420.36%748,125
Apr 29, 202622.4122.7222.1422.3922.34-0.75%756,927
Apr 28, 202622.9922.9922.3722.5622.51-0.49%412,687
Apr 27, 202622.3423.0622.3422.6722.62-0.66%668,711
Apr 24, 202622.7522.9722.3222.8222.77-0.78%694,556
Apr 23, 202622.7423.2622.4823.0022.941.59%708,771
Apr 22, 202622.3422.6622.2222.6422.591.62%444,379
Apr 21, 202622.9823.0622.2622.2822.23-2.62%392,163
Apr 20, 202622.7923.0922.7022.8822.830.09%302,893
Apr 17, 202622.4823.0422.4822.8622.812.37%410,765
Apr 16, 202622.4222.6722.3122.3322.28-0.49%366,655
Apr 15, 202622.2422.8722.2422.4422.39-1.36%533,979
Apr 14, 202622.3422.9622.2522.7522.701.56%565,380
Apr 13, 202621.7722.4321.6322.4022.352.14%650,608
Apr 10, 202622.1922.2621.5921.9321.88-1.17%568,165
Apr 9, 202621.5022.4721.5022.1922.141.28%573,023
Apr 8, 202621.9222.0921.7821.9121.862.72%651,533
Apr 7, 202621.1121.6421.0221.3321.281.62%736,894
Apr 6, 202620.6721.0520.5420.9920.940.48%527,933
Apr 2, 202621.0521.1620.6720.8920.84-1.60%539,000
Apr 1, 202621.3221.5521.2021.2321.18-1.03%537,262
Mar 31, 202621.0221.5220.8421.4521.401.90%906,981
Mar 30, 202621.3921.4020.8621.0521.00-0.33%679,290
Mar 27, 202621.5021.6521.0321.1221.07-2.67%866,194
Mar 26, 202621.7922.0621.5421.7021.65-1.41%926,575
Mar 25, 202622.0222.0621.5722.0121.960.73%745,703
Mar 24, 202622.1422.3121.8421.8521.80-2.32%809,333
Mar 23, 202621.7122.6121.7122.3722.323.28%639,889
Mar 20, 202621.7922.1321.5021.6621.61-1.14%1,573,652
Mar 19, 202622.6723.2321.5921.9121.86-3.90%825,445
Mar 18, 202622.6522.9522.4122.8022.75-784,418
Mar 17, 202622.7323.1122.5022.8022.750.80%835,130
Mar 16, 202622.5822.8822.4822.6222.571.12%763,112
Mar 13, 202621.9422.3721.8422.3722.322.01%783,702
Mar 12, 202622.3122.4021.9021.9321.88-2.00%643,954
Mar 11, 202622.4422.5422.1322.4422.32-709,163
Mar 10, 202622.4322.7722.3622.4422.32-0.58%587,347
Mar 9, 202622.6422.7022.1022.5722.45-1.10%750,776
Mar 6, 202622.7223.2522.3822.8222.70-2.69%629,854
Mar 5, 202623.3623.5323.0723.4523.33-0.47%907,917
Mar 4, 202623.4723.8623.2523.5623.440.34%631,745
Mar 3, 202623.3523.6022.9823.4823.36-1.01%607,604
Mar 2, 202623.2523.8123.1323.7223.60-1.00%861,170
Feb 27, 202623.0524.4722.7823.9623.841.35%1,223,027
Feb 26, 202623.6623.7423.0023.6423.521.07%1,005,077
Feb 25, 202623.4723.5123.0723.3923.27-0.09%977,157
Feb 24, 202623.4023.5223.1123.4123.290.09%562,956
Feb 23, 202623.6023.9723.3223.3923.27-1.18%585,957
Feb 20, 202623.8624.0523.5723.6723.55-0.67%677,276
Feb 19, 202623.6624.0323.5723.8323.710.42%684,565
Feb 18, 202623.4623.8023.3923.7323.610.30%921,756
Feb 17, 202623.7223.9023.3323.6623.540.51%1,007,417
Feb 13, 202623.9824.1223.4623.5423.42-1.47%937,678
Feb 12, 202624.3224.6923.8423.8923.77-1.16%730,399
Feb 11, 202623.7524.4923.5524.1724.041.30%1,290,119
Feb 10, 202623.3323.9423.1123.8623.743.11%924,286
Feb 9, 202623.3723.7523.1023.1423.02-1.53%703,035
Feb 6, 202623.2723.9823.2723.5023.38-0.13%1,262,260
Feb 5, 202623.2423.8322.8623.5323.412.53%2,201,001
Feb 4, 202622.8723.6922.7222.9522.830.61%2,643,419
Feb 3, 202622.0022.8422.0022.8122.692.98%1,387,107