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

23.00
+0.36 (1.59%)
NYSE · Last Trade: Apr 23rd, 10:41 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/23/202622.7423.2622.4823.00708,77223.00
4/22/202622.3422.6622.2222.64444,37922.64
4/21/202622.9823.0622.2622.28392,16322.28
4/20/202622.7923.0922.7022.88302,89322.88
4/17/202622.4823.0422.4822.86410,76522.86
4/16/202622.4222.6722.3122.33366,65622.33
4/15/202622.2422.8722.2422.44533,98022.44
4/14/202622.3422.9622.2522.75565,38122.75
4/13/202621.7722.4321.6322.40650,60822.40
4/10/202622.1922.2621.5921.93568,16521.93
4/09/202621.5022.4721.5022.19573,02422.19
4/08/202621.9222.0921.7821.91651,53521.91
4/07/202621.1121.6421.0221.33736,89521.33
4/06/202620.6721.0520.5420.99527,93320.99
4/02/202621.0521.1620.6720.89539,00020.89
4/01/202621.3221.5521.2021.23537,26321.23
3/31/202621.0221.5220.8421.45906,98121.45
3/30/202621.3921.3920.8621.05679,29121.05
3/27/202621.5021.6521.0321.12866,19521.12
3/26/202621.7922.0621.5421.70926,57521.70
3/25/202622.0222.0621.5722.01745,70422.01
3/24/202622.1422.3121.8421.85809,33421.85
3/23/202621.7122.6121.7122.37639,89022.37
3/20/202621.7922.1321.5021.661,573,93121.66
3/19/202622.6723.2321.5921.91825,44521.91
3/18/202622.6522.9522.4122.80784,41922.80
3/17/202622.7323.1122.5022.80835,13022.80
3/16/202622.5822.8822.4822.62763,11322.62
3/13/202621.9322.3721.8422.37783,70322.37
3/12/202622.3122.4021.9021.93643,95421.93
3/11/202622.4422.5422.1322.44709,16322.38
3/10/202622.4322.7722.3622.44587,34822.38
3/09/202622.6422.7022.1022.57750,77722.51
3/06/202622.7223.2522.3822.82629,85422.76
3/05/202623.3623.5323.0723.45907,91823.38
3/04/202623.4723.8623.2523.56631,74623.49
3/03/202623.3523.5922.9823.48607,60423.41
3/02/202623.2523.8023.1323.72861,17123.65
2/27/202623.0524.4622.7823.961,223,02723.89
2/26/202623.6623.7423.0023.641,005,07823.57
2/25/202623.4723.5023.0723.39977,15723.32
2/24/202623.4023.5223.1123.41562,95723.34
2/23/202623.6023.9623.3223.39585,95823.32
2/20/202623.8624.0523.5723.67677,27623.60
2/19/202623.6624.0323.5723.83684,56523.76
2/18/202623.4623.8023.3923.73921,75623.66
2/17/202623.7223.9023.3323.661,007,41723.59
2/13/202623.9824.1223.4623.54937,67823.47
2/12/202624.3224.6823.8423.89730,39923.82
2/11/202623.7524.4923.5524.171,290,11924.10
2/10/202623.3323.9423.1123.86924,28623.79
2/09/202623.3723.7523.1023.14703,03523.07
2/06/202623.2723.9823.2723.501,262,26023.43
2/05/202623.2423.8322.8623.532,201,00123.46
2/04/202622.8723.6922.7222.952,643,41922.89
2/03/202622.0022.8422.0022.811,387,10722.75
2/02/202622.2222.5021.7222.151,753,17122.09
1/30/202621.4222.2021.4222.181,732,13422.12
1/29/202621.6521.8721.3221.601,089,47621.54
1/28/202621.6121.8421.2321.481,069,50621.42
1/27/202622.2722.3921.2821.661,044,24721.60
1/26/202621.6322.3421.6122.18938,59922.12