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

23.64
+0.00 (0.00%)
NYSE · Last Trade: Feb 27th, 7:10 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/26/202623.6623.7423.0023.641,005,07823.64
2/25/202623.4723.5023.0723.39977,15723.39
2/24/202623.4023.5223.1123.41562,95723.41
2/23/202623.6023.9623.3223.39585,95823.39
2/20/202623.8624.0523.5723.67677,27623.67
2/19/202623.6624.0323.5723.83684,56523.83
2/18/202623.4623.8023.3923.73921,75623.73
2/17/202623.7223.9023.3323.661,007,41723.66
2/13/202623.9824.1223.4623.54937,67823.54
2/12/202624.3224.6823.8423.89730,39923.89
2/11/202623.7524.4923.5524.171,290,11924.17
2/10/202623.3323.9423.1123.86924,28623.86
2/09/202623.3723.7523.1023.14703,03523.14
2/06/202623.2723.9823.2723.501,262,26023.50
2/05/202623.2423.8322.8623.532,201,00123.53
2/04/202622.8723.6922.7222.952,643,41922.95
2/03/202622.0022.8422.0022.811,387,10722.81
2/02/202622.2222.5021.7222.151,753,17122.15
1/30/202621.4222.2021.4222.181,732,13422.18
1/29/202621.6521.8721.3221.601,089,47621.60
1/28/202621.6121.8421.2321.481,069,50621.48
1/27/202622.2722.3921.2821.661,044,24721.66
1/26/202621.6322.3421.6122.18938,59922.18
1/23/202621.5421.6621.2621.55451,94521.55
1/22/202621.9722.1521.5721.73899,10221.73
1/21/202622.0022.0221.7421.99874,14621.99
1/20/202621.2321.9821.1321.911,070,96021.91
1/16/202621.4221.6421.2421.551,207,24521.55
1/15/202620.4721.6120.3221.581,294,09121.58
1/14/202620.2720.5219.8020.43844,99620.43
1/13/202620.5420.6620.2720.28737,47620.28
1/12/202619.7820.6319.7520.61934,86920.61
1/09/202619.8419.9219.5119.90713,45419.90
1/08/202619.3920.0119.3919.91608,25319.91
1/07/202620.0420.0519.3419.50525,28619.50
1/06/202619.4320.0419.4120.041,382,45320.04
1/05/202619.2619.5719.0519.461,051,33119.46
1/02/202619.5819.6919.2219.41711,49619.41
12/31/202520.0020.0519.6619.68484,72119.68
12/30/202520.0920.3019.9519.96536,99819.96
12/29/202520.0920.2019.7520.14511,04220.14
12/26/202519.8720.1519.7720.03366,59420.03
12/24/202519.8219.9519.7119.85284,07919.85
12/23/202519.6619.8919.6119.73541,45519.73
12/22/202519.3419.7819.3419.68653,94919.68
12/19/202519.6219.6219.3619.431,646,15019.43
12/18/202519.6819.7319.4319.62855,07419.62
12/17/202519.6219.8019.4319.521,031,54819.52
12/16/202519.9020.0819.5519.55878,00719.55
12/15/202519.9820.0619.6119.88868,76819.88
12/12/202519.9020.1919.7319.87788,06919.87
12/11/202519.6920.0119.6919.88816,81219.88
12/10/202519.4119.8219.3019.611,364,66019.61
12/09/202519.4119.4419.1819.40567,62319.40
12/08/202519.5119.8219.2019.28653,05619.28
12/05/202519.6619.6619.2219.47695,42419.47
12/04/202519.5119.7719.4319.54877,76019.54
12/03/202520.5120.6119.3919.521,040,16819.52
12/02/202520.5720.8520.3020.521,643,23420.52
12/01/202520.3420.7420.2320.541,414,80920.48
11/28/202520.9420.9420.4620.56214,26820.50