NYSE : CON
Concentra Group Holdings Parent, Inc. — Price history
Healthcare · Medical Care Facilities · United States
Last price 41.25 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.26B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Concentra Group Holdings Parent, Inc. (CON) closed at 40.38 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 41.45 | 41.52 | 40.32 | 40.38 | 989,860 | -2.11% |
| 2026-10-29 | 41 | 41.37 | 40.64 | 41.25 | 1,413,258 | +1.63% |
| 2026-10-28 | 40.05 | 40.64 | 40.01 | 40.59 | 779,145 | +1.48% |
| 2026-10-27 | 40.21 | 40.43 | 39.74 | 40 | 1,035,579 | -0.50% |
| 2026-10-26 | 39.32 | 40.34 | 39.32 | 40.2 | 1,759,721 | +2.42% |
| 2026-10-23 | 39.77 | 39.95 | 39.24 | 39.25 | 1,279,955 | -1.80% |
| 2026-10-22 | 39.06 | 40 | 38.94 | 39.97 | 1,277,190 | +2.25% |
| 2026-10-21 | 38.84 | 39.31 | 38.6 | 39.09 | 1,242,376 | +0.85% |
| 2026-10-20 | 38.64 | 39.21 | 38.32 | 38.76 | 1,314,738 | +1.52% |
| 2026-10-19 | 38.5 | 38.68 | 37.59 | 38.18 | 976,385 | -0.93% |
| 2026-10-16 | 39.26 | 39.6 | 38.46 | 38.54 | 1,303,035 | -1.56% |
| 2026-10-15 | 37.74 | 39.24 | 37.565 | 39.15 | 1,655,869 | +4.51% |
| 2026-10-14 | 37.85 | 38.16 | 37.295 | 37.46 | 2,525,014 | -0.21% |
| 2026-10-13 | 37.79 | 38.07 | 37.33 | 37.54 | 883,807 | +0.00% |
| 2026-10-12 | 37.28 | 37.76 | 37.08 | 37.54 | 1,003,130 | +0.94% |
| 2026-10-09 | 36.75 | 37.29 | 36.24 | 37.19 | 778,313 | +1.58% |
| 2026-10-08 | 36.27 | 36.945 | 36.02 | 36.61 | 1,173,994 | +0.58% |
| 2026-10-07 | 36.41 | 36.72 | 36.3 | 36.4 | 1,222,260 | +0.00% |
| 2026-10-06 | 36.53 | 36.83 | 36.155 | 36.4 | 832,040 | +0.52% |
| 2026-10-05 | 35.99 | 36.51 | 35.48 | 36.21 | 1,036,148 | +1.57% |
| 2026-10-02 | 35.32 | 36.18 | 34.9 | 35.65 | 1,379,786 | +1.94% |
| 2026-10-01 | 34.26 | 35.25 | 34.052 | 34.97 | 868,346 | +1.60% |
| 2026-09-30 | 35.39 | 35.42 | 34.39 | 34.42 | 1,081,405 | -2.60% |
| 2026-09-29 | 36.06 | 36.06 | 34.825 | 35.34 | 585,086 | -0.06% |
| 2026-09-28 | 34.77 | 35.56 | 34.75 | 35.36 | 587,652 | +1.00% |
| 2026-09-25 | 34.32 | 35.07 | 34.32 | 35.01 | 568,060 | +1.13% |
| 2026-09-24 | 34.61 | 35.2 | 34.41 | 34.62 | 841,159 | -0.49% |
| 2026-09-23 | 34.85 | 35.22 | 34.545 | 34.79 | 808,085 | -0.26% |
| 2026-09-22 | 34.48 | 35.44 | 34.48 | 34.88 | 679,611 | +0.32% |
| 2026-09-21 | 35.31 | 35.51 | 34.588 | 34.77 | 720,665 | -1.97% |
| 2026-09-18 | 35.56 | 35.66 | 34.78 | 35.47 | 4,346,109 | -0.17% |
| 2026-09-17 | 36.5 | 36.662 | 35.49 | 35.53 | 995,343 | -2.31% |
| 2026-09-16 | 35.15 | 36.71 | 35.14 | 36.37 | 1,081,118 | +2.11% |
| 2026-09-15 | 35.71 | 35.95 | 35.45 | 35.62 | 828,372 | -0.53% |
| 2026-09-14 | 34.56 | 36.05 | 34.52 | 35.81 | 1,085,059 | +2.46% |
| 2026-09-11 | 34.61 | 34.98 | 34.547 | 34.95 | 635,503 | +2.07% |
| 2026-09-10 | 34.67 | 34.94 | 34.16 | 34.24 | 581,044 | +0.18% |
| 2026-09-09 | 33.75 | 34.31 | 33.32 | 34.18 | 593,550 | +0.89% |
| 2026-09-08 | 33.99 | 34.42 | 33.59 | 33.88 | 722,636 | -1.71% |
| 2026-09-04 | 34.24 | 34.75 | 34.225 | 34.47 | 362,548 | -0.12% |
| 2026-09-03 | 34.3 | 34.6 | 33.753 | 34.51 | 832,216 | +1.41% |
| 2026-09-02 | 34.07 | 34.6 | 34 | 34.03 | 658,434 | +0.41% |
| 2026-09-01 | 33.98 | 34.34 | 33.805 | 33.89 | 586,646 | +0.44% |
| 2026-08-31 | 34.33 | 34.33 | 33.62 | 33.74 | 801,628 | -1.52% |
| 2026-08-28 | 34.92 | 34.92 | 34.192 | 34.26 | 507,820 | -1.27% |
| 2026-08-27 | 34.62 | 34.92 | 34.43 | 34.7 | 561,610 | -0.72% |
| 2026-08-26 | 34.95 | 35.31 | 34.62 | 34.95 | 622,063 | +0.49% |
| 2026-08-25 | 35.26 | 35.315 | 34.55 | 34.78 | 629,581 | -0.60% |
| 2026-08-24 | 34.58 | 35.475 | 34.58 | 34.99 | 566,144 | -0.03% |
| 2026-08-21 | 34.96 | 35.16 | 34.655 | 35 | 833,789 | +0.55% |
| 2026-08-20 | 35.49 | 35.49 | 34.45 | 34.81 | 614,890 | +0.30% |
| 2026-08-19 | 35.34 | 35.675 | 34.56 | 34.77 | 964,095 | -0.80% |
| 2026-08-18 | 35.47 | 35.9 | 35.04 | 35.05 | 894,886 | -1.35% |
| 2026-08-17 | 35.54 | 35.832 | 35.051 | 35.53 | 758,855 | +0.28% |
| 2026-08-14 | 34.91 | 35.52 | 34.9 | 35.43 | 811,532 | +0.88% |
| 2026-08-13 | 35 | 35.135 | 34.55 | 35.12 | 1,660,420 | +1.68% |
| 2026-08-12 | 32.74 | 34.55 | 32.74 | 34.54 | 1,343,657 | +4.57% |
| 2026-08-11 | 34.36 | 34.38 | 33 | 33.03 | 796,538 | -3.14% |
| 2026-08-10 | 33.56 | 34.753 | 33.325 | 34.1 | 982,227 | +0.12% |
| 2026-08-07 | 34.27 | 35.15 | 32.09 | 34.06 | 2,037,662 | +11.53% |
| 2026-08-06 | 30.86 | 30.95 | 30.125 | 30.54 | 1,389,961 | -0.72% |
| 2026-08-05 | 31.35 | 31.53 | 30.37 | 30.76 | 1,452,234 | -1.16% |
| 2026-08-04 | 31.49 | 31.59 | 31.005 | 31.12 | 741,514 | -1.83% |
| 2026-08-03 | 31.65 | 32.085 | 31.65 | 31.7 | 606,200 | +0.16% |
| 2026-07-31 | 31.22 | 31.9 | 30.96 | 31.65 | 556,945 | +0.09% |
| 2026-07-30 | 31.59 | 31.79 | 31.077 | 31.62 | 740,708 | +0.03% |
| 2026-07-29 | 32.86 | 32.86 | 31.46 | 31.61 | 773,530 | -3.30% |
| 2026-07-28 | 32.22 | 32.82 | 32.1 | 32.69 | 646,197 | +2.51% |
| 2026-07-27 | 31.33 | 32.28 | 31.33 | 31.89 | 519,368 | +0.89% |
| 2026-07-24 | 32 | 32.505 | 31.53 | 31.61 | 1,254,234 | +0.25% |
| 2026-07-23 | 31.42 | 31.57 | 30 | 31.53 | 690,570 | +0.83% |
| 2026-07-22 | 31.435 | 31.94 | 31.15 | 31.27 | 763,165 | -1.60% |
| 2026-07-21 | 31.47 | 31.79 | 31.16 | 31.78 | 988,764 | +1.50% |
| 2026-07-20 | 31.71 | 31.985 | 31.295 | 31.31 | 796,294 | -0.95% |
| 2026-07-17 | 31.39 | 32.03 | 31.27 | 31.61 | 765,262 | -0.09% |
| 2026-07-16 | 31.12 | 32.18 | 30.92 | 31.64 | 1,032,698 | +3.53% |
| 2026-07-15 | 30.76 | 31.09 | 30.55 | 30.56 | 880,842 | -1.10% |
| 2026-07-14 | 31.34 | 31.38 | 30.458 | 30.9 | 1,029,582 | -1.56% |
| 2026-07-13 | 31.6 | 31.922 | 31.35 | 31.39 | 696,411 | -0.51% |
| 2026-07-10 | 31.45 | 31.69 | 31.25 | 31.55 | 793,921 | +0.48% |
| 2026-07-09 | 31.61 | 31.83 | 31.33 | 31.4 | 653,184 | -0.19% |
| 2026-07-08 | 31.54 | 31.7 | 31.27 | 31.46 | 903,674 | -0.54% |
| 2026-07-07 | 31.84 | 32.32 | 31.63 | 31.63 | 1,034,914 | -0.66% |
| 2026-07-06 | 32.09 | 32.35 | 31.73 | 31.84 | 1,036,428 | -0.22% |
| 2026-07-02 | 30.9 | 31.93 | 30.85 | 31.91 | 1,270,477 | +3.70% |
| 2026-07-01 | 29.83 | 30.9 | 29.39 | 30.77 | 2,194,665 | +3.43% |
| 2026-06-30 | 29.41 | 30 | 29.41 | 29.75 | 1,241,015 | -0.07% |
| 2026-06-29 | 29.85 | 30.37 | 29.55 | 29.77 | 1,001,092 | -1.36% |
| 2026-06-26 | 29.64 | 30.24 | 29.51 | 30.18 | 2,994,692 | +1.93% |
| 2026-06-25 | 29.23 | 29.77 | 29.08 | 29.61 | 941,918 | +1.61% |
| 2026-06-24 | 28.78 | 29.385 | 28.75 | 29.14 | 815,008 | +1.67% |
| 2026-06-23 | 28.11 | 28.94 | 28.08 | 28.66 | 493,464 | +0.60% |
| 2026-06-22 | 28.69 | 28.915 | 28.48 | 28.49 | 660,776 | -0.25% |
| 2026-06-18 | 28.94 | 28.94 | 28.4 | 28.56 | 1,399,583 | +0.63% |
| 2026-06-17 | 28.27 | 28.7 | 28.18 | 28.38 | 801,190 | -0.28% |
| 2026-06-16 | 28.32 | 28.615 | 28.27 | 28.46 | 910,966 | +1.10% |
| 2026-06-15 | 28.03 | 28.47 | 27.78 | 28.15 | 893,216 | +0.07% |
| 2026-06-12 | 27.45 | 28.205 | 27.415 | 28.13 | 1,303,613 | +3.27% |
| 2026-06-11 | 26.37 | 27.63 | 26.37 | 27.24 | 1,429,282 | +2.37% |
| 2026-06-10 | 26.4 | 26.74 | 26.29 | 26.61 | 1,022,023 | +1.91% |
| 2026-06-09 | 25.67 | 26.39 | 25.65 | 26.11 | 1,019,886 | +2.55% |
| 2026-06-08 | 25.51 | 25.87 | 25.235 | 25.46 | 562,982 | +0.55% |
| 2026-06-05 | 25.57 | 25.85 | 25.32 | 25.32 | 583,614 | +1.61% |
| 2026-06-04 | 25.11 | 25.38 | 24.645 | 24.92 | 747,398 | +0.69% |
| 2026-06-03 | 25.235 | 25.255 | 24.6 | 24.75 | 662,070 | -1.36% |
| 2026-06-02 | 25.26 | 25.56 | 24.97 | 25.09 | 778,647 | -0.63% |
| 2026-06-01 | 25 | 25.45 | 24.51 | 25.25 | 986,027 | +1.53% |
| 2026-05-29 | 25.21 | 25.42 | 24.75 | 24.87 | 1,352,673 | -1.93% |
| 2026-05-28 | 25.69 | 25.82 | 25.19 | 25.36 | 692,288 | -1.71% |
| 2026-05-27 | 25.71 | 26.24 | 25.48 | 25.8 | 516,996 | +1.06% |
| 2026-05-26 | 25.13 | 25.6 | 25.13 | 25.53 | 628,287 | +0.83% |
| 2026-05-22 | 25.66 | 25.76 | 25.055 | 25.32 | 887,346 | -1.06% |
| 2026-05-21 | 25.24 | 25.59 | 24.98 | 25.59 | 613,683 | +0.67% |
| 2026-05-20 | 25.59 | 26 | 25.29 | 25.42 | 783,836 | -0.43% |
| 2026-05-19 | 26.175 | 26.175 | 25.39 | 25.53 | 601,984 | -1.87% |
| 2026-05-18 | 25.61 | 26.33 | 25.475 | 26.08 | 530,349 | +0.81% |
| 2026-05-15 | 26.35 | 26.6 | 25.78 | 25.87 | 664,152 | -1.26% |
| 2026-05-14 | 26.24 | 26.655 | 26.03 | 26.2 | 874,355 | +1.28% |
| 2026-05-13 | 25.54 | 25.87 | 25.14 | 25.87 | 992,283 | +1.17% |
| 2026-05-12 | 25 | 25.68 | 24.42 | 25.57 | 1,633,616 | +2.28% |