Home

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

23.58
+0.08 (0.34%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-11-05 - 2025-02-05
DateOpenHighLowCloseVolumeAdjusted Close
2/04/202523.0223.6223.0223.501,463,16223.50
2/03/202523.1423.7123.1423.21809,74423.21
1/31/202523.3523.6823.1823.31889,85023.31
1/30/202523.7423.9523.4023.45756,74323.45
1/29/202523.3523.7623.2823.54784,56923.54
1/28/202523.4823.9623.4423.471,307,53023.47
1/27/202523.7124.1723.4323.551,118,40023.55
1/24/202523.2523.9123.2523.521,045,65423.52
1/23/202522.6823.8722.6823.602,406,13723.60
1/22/202522.2522.3221.8522.141,085,69622.14
1/21/202521.3322.3921.2022.30644,87722.30
1/17/202521.3521.3520.9621.13374,10621.13
1/16/202520.7421.1920.7421.02374,83121.02
1/15/202520.7920.9720.3120.84531,23620.84
1/14/202520.6020.7319.9820.41533,36420.41
1/13/202519.3020.6819.3020.63505,64220.63
1/10/202519.3920.1619.3219.73883,69019.73
1/08/202519.7020.0819.3719.74500,58019.74
1/07/202519.6920.0219.5019.93682,87919.93
1/06/202519.5719.9819.4119.50982,94119.50
1/03/202519.2819.9619.0219.60896,46419.60
1/02/202519.9620.3819.2819.29677,30619.29
12/31/202420.110.0020.1119.78019.78
12/30/202420.4320.4819.9620.11691,67520.11
12/27/202420.4020.6620.2920.39416,42920.39
12/26/202420.3920.6520.2720.60284,20720.60
12/24/202420.1920.5020.0620.48151,99920.48
12/23/202419.9320.3619.6720.30545,67520.30
12/20/202419.4720.1619.3420.032,814,01920.03
12/19/202419.2519.8019.0419.64542,01219.64
12/18/202420.6220.6819.4719.481,420,39719.48
12/17/202421.2121.2520.5320.55946,43820.55
12/16/202421.0921.7820.9921.26656,96321.26
12/13/202420.1520.5920.0020.50910,67820.50
12/12/202419.9920.2919.9020.181,214,04420.18
12/11/202420.1020.4219.8920.13994,63620.13
12/10/202420.6020.7020.0020.101,154,18120.10
12/09/202420.5520.7420.1920.51813,00220.51
12/06/202420.1320.4819.9320.271,552,96320.27
12/05/202421.1421.3620.4220.421,507,18420.42
12/04/202421.4422.0821.1521.361,000,33221.36
12/03/202421.6722.2321.4521.451,743,26821.45
12/02/202421.7522.0820.5521.532,556,42021.53
11/29/202422.3522.3521.5221.822,078,35321.82
11/27/202423.0923.3222.1422.422,524,65222.42
11/26/202421.6024.3221.6023.098,670,55023.09
11/25/202422.1022.5521.8622.131,366,01922.13
11/22/202421.8322.2021.4521.90817,28321.90
11/21/202421.3221.6021.0621.48621,23921.48
11/20/202421.5022.4420.6121.261,586,57821.26
11/19/202420.7521.1220.1820.27657,82320.27
11/18/202420.5421.1020.5420.76503,67620.76
11/15/202420.4520.6520.0320.53490,16420.53
11/14/202420.6120.6120.2420.37685,81620.37
11/13/202420.4221.0720.3620.60382,74520.60
11/12/202419.6720.3019.4320.25350,65820.19
11/11/202419.7319.8919.3519.67289,50519.61
11/08/202420.4120.4119.6219.63312,00919.57
11/07/202419.4220.1218.9020.05492,90519.99
11/06/202420.0420.2119.3919.63887,66719.57
11/05/202420.0020.2219.4919.59245,31119.53