Concentra Group Holdings Parent, Inc. (CON) Historical Stock Data
21.26 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CON is up 0.04% a day on average. There have been 14 days where Concentra Group Holdings Parent, Inc. closed green and 16 days where CON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 21.50 | 21.26 | ↓$0.24 (-1.12%) | 20.61 | 22.44 | 1.59M |
| 2024-11-19 | 20.75 | 20.27 | ↓$0.48 (-2.31%) | 20.18 | 21.10 | 629.84K |
| 2024-11-18 | 20.54 | 20.76 | ↑$0.22 (1.07%) | 20.54 | 21.10 | 503.68K |
| 2024-11-15 | 20.45 | 20.53 | ↑$0.08 (0.39%) | 20.03 | 20.65 | 490.16K |
| 2024-11-14 | 20.61 | 20.37 | ↓$0.24 (-1.16%) | 20.24 | 20.61 | 685.77K |
| 2024-11-13 | 20.42 | 20.60 | ↑$0.18 (0.88%) | 20.36 | 21.07 | 382.75K |
| 2024-11-12 | 19.67 | 20.25 | ↑$0.58 (2.95%) | 19.43 | 20.30 | 350.64K |
| 2024-11-11 | 19.73 | 19.67 | ↓$0.06 (-0.30%) | 19.35 | 19.86 | 289.51K |
| 2024-11-08 | 20.41 | 19.63 | ↓$0.78 (-3.82%) | 19.62 | 20.41 | 312.01K |
| 2024-11-07 | 19.42 | 20.05 | ↑$0.63 (3.24%) | 18.90 | 20.12 | 492.91K |
| 2024-11-06 | 20.04 | 19.63 | ↓$0.41 (-2.05%) | 19.39 | 20.18 | 813.76K |
| 2024-11-05 | 20.00 | 19.59 | ↓$0.41 (-2.05%) | 19.50 | 20.21 | 245.31K |
| 2024-11-04 | 19.95 | 20.22 | ↑$0.27 (1.35%) | 19.90 | 20.31 | 207.54K |
| 2024-11-01 | 20.79 | 20.08 | ↓$0.71 (-3.42%) | 19.13 | 21.75 | 375.63K |
| 2024-10-31 | 20.42 | 20.27 | ↓$0.15 (-0.73%) | 19.88 | 20.61 | 636.13K |
| 2024-10-30 | 20.07 | 20.79 | ↑$0.72 (3.59%) | 20.02 | 20.91 | 206.15K |
| 2024-10-29 | 20.61 | 20.23 | ↓$0.38 (-1.84%) | 20.17 | 20.93 | 173.27K |
| 2024-10-28 | 20.96 | 20.81 | ↓$0.15 (-0.72%) | 20.74 | 21.28 | 152.88K |
| 2024-10-25 | 21.17 | 20.91 | ↓$0.26 (-1.23%) | 20.84 | 21.30 | 110.91K |
| 2024-10-24 | 21.46 | 21.14 | ↓$0.32 (-1.49%) | 21.11 | 21.59 | 107.85K |
| 2024-10-23 | 21.00 | 21.46 | ↑$0.46 (2.19%) | 20.99 | 21.58 | 180.82K |
| 2024-10-22 | 21.04 | 21.19 | ↑$0.15 (0.71%) | 20.74 | 21.32 | 178.05K |
| 2024-10-21 | 21.41 | 21.13 | ↓$0.28 (-1.31%) | 20.87 | 21.41 | 125.27K |
| 2024-10-18 | 21.16 | 21.24 | ↑$0.08 (0.38%) | 20.97 | 21.45 | 120.67K |
| 2024-10-17 | 21.60 | 21.13 | ↓$0.47 (-2.18%) | 20.89 | 21.69 | 278.99K |
| 2024-10-16 | 21.19 | 21.68 | ↑$0.49 (2.31%) | 20.94 | 21.70 | 282.49K |
| 2024-10-15 | 20.97 | 20.93 | ↓$0.04 (-0.19%) | 20.76 | 21.15 | 185.49K |
| 2024-10-14 | 20.16 | 20.95 | ↑$0.79 (3.92%) | 20.11 | 20.96 | 158.73K |
| 2024-10-11 | 19.64 | 20.09 | ↑$0.45 (2.29%) | 19.48 | 20.11 | 205.16K |
| 2024-10-10 | 19.44 | 19.81 | ↑$0.37 (1.90%) | 19.40 | 19.81 | 368.48K |
Create an account or log in to view more rows.
$CON Rug pull soon?