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

Time Period

Events

CON historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	41.45	41.52	40.32	40.38	40.38	-2.11%	989,813	0.96
Oct 29, 2026	41.00	41.37	40.64	41.25	41.25	+1.63%	1,413,250	1.38
Oct 28, 2026	40.05	40.64	40.01	40.59	40.59	+1.47%	779,105	0.76
Oct 27, 2026	40.21	40.43	39.74	40.00	40.00	-0.50%	1,035,578	1.02
Oct 26, 2026	39.32	40.34	39.32	40.20	40.20	+2.42%	1,759,446	1.76
Oct 23, 2026	39.77	39.95	39.24	39.25	39.25	-1.80%	1,279,949	1.29
Oct 22, 2026	39.06	40.00	38.94	39.97	39.97	+2.25%	1,277,185	1.31
Oct 21, 2026	38.84	39.31	38.60	39.09	39.09	+0.85%	1,242,376	1.27
Oct 20, 2026	38.64	39.21	38.32	38.76	38.76	+1.52%	1,314,738	1.36
Oct 19, 2026	38.50	38.68	37.59	38.18	38.18	-0.93%	976,304	1.01
Oct 16, 2026	39.26	39.60	38.46	38.54	38.54	-1.56%	1,303,040	1.36
Oct 15, 2026	37.74	39.24	37.57	39.15	39.15	+4.51%	1,655,902	1.75
Oct 14, 2026	37.85	38.16	37.30	37.46	37.46	-0.21%	2,525,701	2.75
Oct 13, 2026	37.79	38.07	37.33	37.54	37.54	+0.00%	892,126	0.97
Oct 12, 2026	37.28	37.76	37.08	37.54	37.54	+0.94%	1,003,158	1.09
Oct 09, 2026	36.75	37.29	36.24	37.19	37.19	+1.58%	1,064,051	1.16
Oct 08, 2026	36.27	36.95	36.02	36.61	36.61	+0.58%	1,185,836	1.30
Oct 07, 2026	36.41	36.72	36.30	36.40	36.40	+0.00%	1,293,098	1.43
Oct 06, 2026	36.53	36.83	36.16	36.40	36.40	+0.52%	906,415	1.01
Oct 05, 2026	35.99	36.51	35.48	36.21	36.21	+1.57%	1,036,805	1.16
Oct 02, 2026	35.32	36.18	34.90	35.65	35.65	+1.94%	1,381,617	1.55
Oct 01, 2026	34.26	35.25	34.05	34.97	34.97	+1.60%	868,348	0.97
Sep 30, 2026	35.39	35.42	34.39	34.42	34.42	-2.60%	1,088,578	1.24
Sep 29, 2026	36.06	36.06	34.83	35.34	35.34	-0.06%	587,399	0.66
Sep 28, 2026	34.77	35.56	34.75	35.36	35.36	+1.00%	594,955	0.65
Sep 25, 2026	34.32	35.07	34.32	35.01	35.01	+1.13%	571,368	0.62
Sep 24, 2026	34.61	35.20	34.41	34.62	34.62	-0.49%	841,387	0.91
Sep 23, 2026	34.85	35.22	34.55	34.79	34.79	-0.26%	815,426	0.85
Sep 22, 2026	34.48	35.44	34.48	34.88	34.88	+0.32%	681,266	0.71
Sep 21, 2026	35.31	35.51	34.59	34.77	34.77	-1.97%	743,223	0.77
Sep 18, 2026	35.56	35.66	34.78	35.47	35.47	-0.17%	4,867,077	5.44
Sep 17, 2026	36.50	36.66	35.49	35.53	35.53	-2.31%	1,078,649	1.21
Sep 16, 2026	35.15	36.71	35.14	36.37	36.37	+2.11%	1,092,578	1.25
Sep 15, 2026	35.71	35.95	35.45	35.62	35.62	-0.53%	830,029	0.94
Sep 14, 2026	34.56	36.05	34.52	35.81	35.81	+2.46%	1,093,425	1.25
Sep 11, 2026	34.61	34.98	34.55	34.95	34.95	+2.07%	655,273	0.74
Sep 10, 2026	34.67	34.94	34.16	34.24	34.24	+0.18%	612,073	0.69
Sep 09, 2026	33.75	34.31	33.32	34.18	34.18	+0.89%	649,713	0.73
Sep 08, 2026	33.99	34.42	33.59	33.88	33.88	-1.71%	724,034	0.80
Sep 07, 2026	34.24	34.75	34.23	34.47	34.47	+0.00%	0	0.00
Sep 04, 2026	34.24	34.75	34.23	34.47	34.47	-0.12%	363,452	0.39
Sep 03, 2026	34.30	34.60	33.75	34.51	34.51	+1.41%	841,482	0.91
Sep 02, 2026	34.07	34.60	34.00	34.03	34.03	+0.41%	658,437	0.71
Sep 01, 2026	33.98	34.34	33.81	33.89	33.89	+0.44%	587,202	0.63
Aug 31, 2026	34.33	34.33	33.62	33.74	33.74	-1.52%	838,949	0.91
Aug 28, 2026	34.92	34.92	34.19	34.26	34.26	-1.27%	508,130	0.55
Aug 27, 2026	34.62	34.92	34.43	34.70	34.70	-0.72%	561,640	0.60
Aug 26, 2026	34.95	35.31	34.62	34.95	34.95	+0.49%	683,956	0.72
Aug 25, 2026	35.26	35.32	34.55	34.78	34.78	-0.60%	629,610	0.66
Aug 24, 2026	34.58	35.48	34.58	34.99	34.99	-0.03%	581,347	0.61

Concentra Group Holdings Parent, Inc. historical prices

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

Become an Expert with TipRanks Premium