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

Last Price21.55

Change-0.03 (-0.14%)

NYSE · Last Trade: Jan 19th, 11:20 PM EST

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

Date Range:

2025-10-20 - 2026-01-20

Date	Open	High	Low	Close	Volume	Adjusted Close
1/16/2026	21.42	21.64	21.24	21.55	1,207,245	21.55
1/15/2026	20.47	21.61	20.32	21.58	1,294,091	21.58
1/14/2026	20.27	20.52	19.80	20.43	844,996	20.43
1/13/2026	20.54	20.66	20.27	20.28	737,476	20.28
1/12/2026	19.78	20.63	19.75	20.61	934,869	20.61
1/09/2026	19.84	19.92	19.51	19.90	713,454	19.90
1/08/2026	19.39	20.01	19.39	19.91	608,253	19.91
1/07/2026	20.04	20.05	19.34	19.50	525,286	19.50
1/06/2026	19.43	20.04	19.41	20.04	1,382,453	20.04
1/05/2026	19.26	19.57	19.05	19.46	1,051,331	19.46
1/02/2026	19.58	19.69	19.22	19.41	711,496	19.41
12/31/2025	20.00	20.05	19.66	19.68	484,721	19.68
12/30/2025	20.09	20.30	19.95	19.96	536,998	19.96
12/29/2025	20.09	20.20	19.75	20.14	511,042	20.14
12/26/2025	19.87	20.15	19.77	20.03	366,594	20.03
12/24/2025	19.82	19.95	19.71	19.85	284,079	19.85
12/23/2025	19.66	19.89	19.61	19.73	541,455	19.73
12/22/2025	19.34	19.78	19.34	19.68	653,949	19.68
12/19/2025	19.62	19.62	19.36	19.43	1,646,150	19.43
12/18/2025	19.68	19.73	19.43	19.62	855,074	19.62
12/17/2025	19.62	19.80	19.43	19.52	1,031,548	19.52
12/16/2025	19.90	20.08	19.55	19.55	878,007	19.55
12/15/2025	19.98	20.06	19.61	19.88	868,768	19.88
12/12/2025	19.90	20.19	19.73	19.87	788,069	19.87
12/11/2025	19.69	20.01	19.69	19.88	816,812	19.88
12/10/2025	19.41	19.82	19.30	19.61	1,364,660	19.61
12/09/2025	19.41	19.44	19.18	19.40	567,623	19.40
12/08/2025	19.51	19.82	19.20	19.28	653,056	19.28
12/05/2025	19.66	19.66	19.22	19.47	695,424	19.47
12/04/2025	19.51	19.77	19.43	19.54	877,760	19.54
12/03/2025	20.51	20.61	19.39	19.52	1,040,168	19.52
12/02/2025	20.57	20.85	20.30	20.52	1,643,234	20.52
12/01/2025	20.34	20.74	20.23	20.54	1,414,809	20.48
11/28/2025	20.94	20.94	20.46	20.56	214,268	20.50
11/26/2025	21.04	21.23	20.83	20.83	881,813	20.77
11/25/2025	20.51	21.27	20.51	21.16	758,482	21.10
11/24/2025	20.24	20.52	20.09	20.52	731,464	20.46
11/21/2025	19.57	20.43	19.41	20.23	1,081,775	20.17
11/20/2025	19.35	19.68	19.35	19.46	787,314	19.40
11/19/2025	19.27	19.43	18.96	19.23	887,290	19.17
11/18/2025	19.30	19.40	19.17	19.24	775,035	19.18
11/17/2025	19.42	19.72	19.07	19.24	1,050,723	19.18
11/14/2025	19.76	19.85	19.38	19.42	782,174	19.36
11/13/2025	19.86	20.38	19.67	19.75	1,133,293	19.69
11/12/2025	19.60	20.07	19.60	19.96	1,094,224	19.90
11/11/2025	19.12	20.02	19.12	19.58	1,123,775	19.52
11/10/2025	19.19	19.38	19.00	19.26	1,708,937	19.20
11/07/2025	19.88	20.65	18.89	19.34	2,836,360	19.28
11/06/2025	19.21	19.36	18.55	18.71	1,801,564	18.65
11/05/2025	19.46	19.46	19.00	19.14	2,091,388	19.08
11/04/2025	19.63	19.95	19.32	19.36	1,023,508	19.30
11/03/2025	20.40	20.40	19.45	19.68	1,611,938	19.62
10/31/2025	19.93	20.01	19.64	19.92	709,186	19.86
10/30/2025	19.91	20.31	19.80	20.08	982,819	20.02
10/29/2025	20.56	20.74	20.02	20.11	647,514	20.05
10/28/2025	20.72	20.83	20.40	20.68	537,645	20.62
10/27/2025	21.05	21.08	20.73	20.79	462,339	20.73
10/24/2025	20.75	21.17	20.53	20.91	653,554	20.85
10/23/2025	20.71	20.71	20.31	20.55	724,419	20.49
10/22/2025	20.47	20.78	20.33	20.71	769,749	20.65
10/21/2025	20.25	20.52	20.03	20.37	454,254	20.31
10/20/2025	19.98	20.34	19.73	20.17	662,689	20.11