Concentra Group Holdings Parent, Inc. (CON) Historical Stock Data
21.40 ↑0.29 (1.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CON is up 0.41% a day on average. There have been 20 days where Concentra Group Holdings Parent, Inc. closed green and 10 days where CON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 21.08 | 21.40 | ↑$0.32 (1.52%) | 21.08 | 21.53 | 777.55K |
| 2025-05-08 | 21.69 | 21.11 | ↓$0.58 (-2.67%) | 21.06 | 21.75 | 536.29K |
| 2025-05-07 | 21.74 | 21.87 | ↑$0.13 (0.60%) | 21.62 | 21.97 | 479.75K |
| 2025-05-06 | 21.53 | 21.70 | ↑$0.17 (0.79%) | 21.25 | 21.80 | 467.26K |
| 2025-05-05 | 21.34 | 21.59 | ↑$0.25 (1.17%) | 21.25 | 22.08 | 456.07K |
| 2025-05-02 | 21.70 | 21.78 | ↑$0.08 (0.37%) | 21.40 | 21.98 | 428.81K |
| 2025-05-01 | 21.48 | 21.53 | ↑$0.05 (0.23%) | 21.38 | 21.97 | 440.49K |
| 2025-04-30 | 21.81 | 21.75 | ↓$0.06 (-0.28%) | 20.89 | 21.81 | 520.18K |
| 2025-04-29 | 21.63 | 21.96 | ↑$0.33 (1.53%) | 21.45 | 22.20 | 1.06M |
| 2025-04-28 | 21.22 | 21.61 | ↑$0.39 (1.84%) | 21.22 | 21.69 | 0.97M |
| 2025-04-25 | 21.18 | 21.25 | ↑$0.07 (0.33%) | 20.95 | 21.31 | 537.83K |
| 2025-04-24 | 21.05 | 21.26 | ↑$0.21 (1.00%) | 20.96 | 21.36 | 765.77K |
| 2025-04-23 | 20.42 | 20.89 | ↑$0.47 (2.30%) | 20.41 | 21.19 | 0.91M |
| 2025-04-22 | 20.17 | 20.41 | ↑$0.24 (1.19%) | 19.76 | 20.45 | 0.99M |
| 2025-04-21 | 20.14 | 19.83 | ↓$0.31 (-1.54%) | 19.47 | 20.14 | 610.65K |
| 2025-04-17 | 20.54 | 20.39 | ↓$0.15 (-0.73%) | 20.26 | 20.73 | 813.30K |
| 2025-04-16 | 20.80 | 20.56 | ↓$0.24 (-1.15%) | 20.53 | 21.11 | 524.09K |
| 2025-04-15 | 20.76 | 20.85 | ↑$0.09 (0.43%) | 20.46 | 21.04 | 620.59K |
| 2025-04-14 | 20.46 | 20.86 | ↑$0.40 (1.96%) | 20.23 | 20.98 | 0.93M |
| 2025-04-11 | 20.41 | 20.29 | ↓$0.12 (-0.59%) | 19.68 | 20.64 | 711.29K |
| 2025-04-10 | 20.51 | 20.36 | ↓$0.15 (-0.73%) | 19.89 | 20.92 | 0.95M |
| 2025-04-09 | 19.74 | 21.14 | ↑$1.40 (7.09%) | 19.45 | 21.36 | 687.18K |
| 2025-04-08 | 20.76 | 19.83 | ↓$0.93 (-4.48%) | 19.52 | 20.93 | 668.37K |
| 2025-04-07 | 20.04 | 20.22 | ↑$0.18 (0.90%) | 19.37 | 20.74 | 1.08M |
| 2025-04-04 | 21.59 | 20.61 | ↓$0.98 (-4.54%) | 20.55 | 22.03 | 1.32M |
| 2025-04-03 | 22.06 | 22.06 | ↑$0.00 (0.00%) | 21.67 | 22.57 | 826.94K |
| 2025-04-02 | 21.86 | 22.54 | ↑$0.68 (3.11%) | 21.86 | 22.56 | 1M |
| 2025-04-01 | 21.64 | 22.02 | ↑$0.38 (1.76%) | 21.45 | 22.19 | 670.96K |
| 2025-03-31 | 21.20 | 21.70 | ↑$0.50 (2.36%) | 21.16 | 21.80 | 897.76K |
| 2025-03-28 | 21.73 | 21.44 | ↓$0.29 (-1.33%) | 21.38 | 21.76 | 377.20K |
Create an account or log in to view more rows.
$CON take what we can get
$CON run it!
$CON what calls are you guys jacked to the tits on?
$CON Rug pull soon?