Concentra Group Holdings Parent, Inc. Common Stock (CON)

29.14
+0.48 (1.67%)
NYSE· Last Trade: Jun 24th, 5:30 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Concentra Group Holdings Parent, Inc. Common Stock (CON)

DateOpenHighLowCloseVolumeAdjusted Close
6/23/202628.1128.9428.0828.66493,46528.66
6/22/202628.6928.9128.4828.49660,77928.49
6/18/202628.9428.9428.4028.561,399,58428.56
6/17/202628.2728.7028.1828.38800,05528.38
6/16/202628.3228.6128.2728.46910,96828.46
6/15/202628.0328.4727.7828.15893,21828.15
6/12/202627.4528.2027.4128.131,303,61528.13
6/11/202626.3727.6326.3727.241,429,28327.24
6/10/202626.4026.7426.2926.611,022,01726.61
6/09/202625.6726.3925.6526.111,017,77126.11
6/08/202625.5125.8725.2325.46563,04525.46
6/05/202625.5725.8525.3225.32583,61425.32
6/04/202625.1125.3824.6424.92747,39924.92
6/03/202625.2425.2524.6024.75662,07124.75
6/02/202625.2625.5624.9725.09778,64725.09
6/01/202625.0025.4524.5125.25985,91325.25
5/29/202625.2125.4224.7524.871,352,67324.87
5/28/202625.6925.8225.1925.36692,28925.36
5/27/202625.7126.2425.4825.80516,99725.80
5/26/202625.1325.6025.1325.53628,28725.53
5/22/202625.6625.7625.0525.32887,34625.32
5/21/202625.2425.5924.9825.59613,68425.59
5/20/202625.5926.0025.2925.42783,83625.42
5/19/202626.1726.1825.3925.53601,98525.53
5/18/202625.6126.3325.4826.08530,35026.02
5/15/202626.3526.6025.7825.87664,15225.81
5/14/202626.2426.6626.0326.20874,35626.14
5/13/202625.5425.8725.1425.87992,28425.81
5/12/202625.0025.6824.4225.571,633,60725.51
5/11/202624.0525.0023.8725.001,139,25624.94
5/08/202624.2725.0022.9524.163,129,74524.10
5/07/202622.7324.3422.2123.602,089,75123.54
5/06/202623.0423.2122.6622.82505,60522.76
5/05/202622.7122.8622.4322.82571,68722.76
5/04/202622.8322.8322.2722.67629,77722.62
5/01/202622.3022.8022.2722.53532,83122.48
4/30/202622.3422.7021.9522.47748,12722.42
4/29/202622.4122.7122.1422.39756,92722.34
4/28/202622.9922.9922.3722.56412,68822.51
4/27/202622.3423.0522.3422.67668,71122.62
4/24/202622.7522.9722.3222.82694,55622.76
4/23/202622.7423.2622.4823.00708,77222.94
4/22/202622.3422.6622.2222.64444,37922.59
4/21/202622.9823.0622.2622.28392,16322.23
4/20/202622.7923.0922.7022.88302,89322.82
4/17/202622.4823.0422.4822.86410,76522.80
4/16/202622.4222.6722.3122.33366,65622.28
4/15/202622.2422.8722.2422.44533,98022.39
4/14/202622.3422.9622.2522.75565,38122.70
4/13/202621.7722.4321.6322.40650,60822.35
4/10/202622.1922.2621.5921.93568,16521.88
4/09/202621.5022.4721.5022.19573,02422.14
4/08/202621.9222.0921.7821.91651,53521.86
4/07/202621.1121.6421.0221.33736,89521.28
4/06/202620.6721.0520.5420.99527,93320.94
4/02/202621.0521.1620.6720.89539,00020.84
4/01/202621.3221.5521.2021.23537,26321.18
3/31/202621.0221.5220.8421.45906,98121.40
3/30/202621.3921.3920.8621.05679,29121.00
3/27/202621.5021.6521.0321.12866,19521.07
3/26/202621.7922.0621.5421.70926,57521.65
3/25/202622.0222.0621.5722.01745,70421.96