Concentra Group Holdings Parent, Inc. (CON) Historical Stock Data
20.03 ↑0.47 (2.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CON is down -0.29% a day on average. There have been 15 days where Concentra Group Holdings Parent, Inc. closed green and 15 days where CON closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-12-20 | 19.47 | 20.03 | ↑$0.56 (2.88%) | 19.34 | 20.16 | 2.80M |
2024-12-19 | 19.25 | 19.56 | ↑$0.31 (1.61%) | 19.04 | 19.80 | 783.11K |
2024-12-18 | 20.62 | 19.48 | ↓$1.14 (-5.53%) | 19.47 | 20.68 | 1.31M |
2024-12-17 | 21.21 | 20.55 | ↓$0.66 (-3.11%) | 20.55 | 21.25 | 625.22K |
2024-12-16 | 21.09 | 21.26 | ↑$0.17 (0.81%) | 20.99 | 21.78 | 656.96K |
2024-12-13 | 20.15 | 20.50 | ↑$0.35 (1.74%) | 20.00 | 20.59 | 636.71K |
2024-12-12 | 19.99 | 20.18 | ↑$0.19 (0.95%) | 19.90 | 20.29 | 1.21M |
2024-12-11 | 20.10 | 20.13 | ↑$0.03 (0.15%) | 19.89 | 20.42 | 0.99M |
2024-12-10 | 20.60 | 20.10 | ↓$0.50 (-2.43%) | 20.00 | 20.70 | 1.15M |
2024-12-09 | 20.55 | 20.51 | ↓$0.04 (-0.19%) | 20.19 | 20.74 | 812.99K |
2024-12-06 | 20.13 | 20.27 | ↑$0.14 (0.70%) | 19.93 | 20.47 | 1.55M |
2024-12-05 | 21.14 | 20.42 | ↓$0.72 (-3.41%) | 20.42 | 21.36 | 1.51M |
2024-12-04 | 21.44 | 21.36 | ↓$0.08 (-0.37%) | 21.15 | 22.08 | 1M |
2024-12-03 | 21.67 | 21.45 | ↓$0.22 (-1.02%) | 21.45 | 22.23 | 1.74M |
2024-12-02 | 21.75 | 21.53 | ↓$0.22 (-1.01%) | 20.55 | 22.08 | 2.44M |
2024-11-29 | 22.35 | 21.82 | ↓$0.53 (-2.37%) | 21.52 | 22.35 | 2.08M |
2024-11-27 | 23.09 | 22.42 | ↓$0.67 (-2.90%) | 22.14 | 23.31 | 2.09M |
2024-11-26 | 21.60 | 23.09 | ↑$1.49 (6.90%) | 21.60 | 24.32 | 8.70M |
2024-11-25 | 22.10 | 22.13 | ↑$0.03 (0.14%) | 21.86 | 22.55 | 1.37M |
2024-11-22 | 21.83 | 21.90 | ↑$0.07 (0.32%) | 21.45 | 22.20 | 817.22K |
2024-11-21 | 21.32 | 21.48 | ↑$0.16 (0.75%) | 21.06 | 21.60 | 621.24K |
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 |
Create an account or log in to view more rows.
$CON what calls are you guys jacked to the tits on?
$CON Rug pull soon?