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

21.48
+0.00 (0.00%)
NYSE · Last Trade: Jan 29th, 8:47 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
1/06/202619.4320.0419.4020.041,382,45320.04
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
11/26/202521.0421.2320.8320.83881,81320.77
11/25/202520.5121.2720.5121.16758,48221.10
11/24/202520.2420.5220.0920.52731,46420.46
11/21/202519.5720.4319.4120.231,081,77520.17
11/20/202519.3519.6819.3519.46787,31419.40
11/19/202519.2719.4318.9619.23887,29019.17
11/18/202519.3019.4019.1719.24775,03519.18
11/17/202519.4219.7219.0719.241,050,67519.18
11/14/202519.7619.8519.3819.42782,17419.36
11/13/202519.8620.3819.6719.751,133,29319.69
11/12/202519.6020.0719.6019.961,094,22419.90
11/11/202519.1220.0219.1219.581,123,77519.52
11/10/202519.1919.3819.0019.261,708,93719.20
11/07/202519.8820.6518.8919.342,836,36019.28
11/06/202519.2119.3618.5518.711,801,56418.65
11/05/202519.4619.4619.0019.142,091,38819.08
11/04/202519.6319.9519.3219.361,023,50819.30
11/03/202520.4020.4019.4519.681,611,93819.62
10/31/202519.9320.0119.6419.92709,18619.86
10/30/202519.9120.3119.8020.08982,81920.02
10/29/202520.5620.7420.0220.11647,51420.05