Dark

CON
Concentra Group Holdings Parent, Inc.
stock NYSE

Market Open

Jul 14, 2026 9:30:45 AM EDT

31.22USD-0.542%(-0.17)154

30.97Bid 35.98Ask 5.01Spread

Pre-market

Jul 14, 2026 9:14:30 AM EDT

31.59USD+0.637%(+0.20)477

After-hours

Jul 13, 2026 4:10:30 PM EDT

31.39USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-14	31.2800	31.2800	31.2200	31.2200	-0.542%	154	0.000%
2026-07-13	31.6000	31.9216	31.3500	31.3900	-0.507%	696,411	-0.542%
2026-07-10	31.4500	31.6900	31.2500	31.5500	+0.478%	793,922	-1.046%
2026-07-09	31.6100	31.8299	31.3300	31.4000	-0.191%	653,185	-0.573%
2026-07-08	31.5400	31.7000	31.2700	31.4600	-0.537%	903,674	-0.763%
2026-07-07	31.8400	32.3200	31.6300	31.6300	-0.660%	1,034,914	-1.296%
2026-07-06	32.0900	32.3500	31.7300	31.8400	-0.219%	1,036,428	-1.947%
2026-07-02	30.9000	31.9300	30.8500	31.9100	+3.705%	1,270,477	-2.162%
2026-07-01	29.8300	30.9000	29.3900	30.7700	+3.429%	2,191,824	+1.462%
2026-06-30	29.4100	30.0000	29.4100	29.7500	-0.067%	1,241,015	+4.941%
2026-06-29	29.8500	30.3700	29.5500	29.7700	-1.359%	1,001,093	+4.871%
2026-06-26	29.6400	30.2400	29.5100	30.1800	+1.925%	2,994,693	+3.446%
2026-06-25	29.2300	29.7700	29.0800	29.6100	+1.613%	941,918	+5.437%
2026-06-24	28.7800	29.3850	28.7500	29.1400	+1.675%	815,008	+7.138%
2026-06-23	28.1100	28.9400	28.0800	28.6600	+0.597%	493,465	+8.932%
2026-06-22	28.6900	28.9150	28.4800	28.4900	-0.245%	660,777	+9.582%
2026-06-18	28.9400	28.9400	28.4000	28.5600	+0.634%	1,399,584	+9.314%
2026-06-17	28.2700	28.7000	28.1800	28.3800	-0.281%	801,191	+10.007%
2026-06-16	28.3200	28.6150	28.2700	28.4600	+1.101%	910,967	+9.698%
2026-06-15	28.0300	28.4700	27.7800	28.1500	+0.071%	893,216	+10.906%
2026-06-12	27.4500	28.2050	27.4150	28.1300	+3.267%	1,303,614	+10.985%
2026-06-11	26.3700	27.6300	26.3700	27.2400	+2.368%	1,429,283	+14.611%
2026-06-10	26.4000	26.7400	26.2900	26.6100	+1.915%	1,022,023	+17.324%
2026-06-09	25.6700	26.3900	25.6500	26.1100	+2.553%	1,019,886	+19.571%
2026-06-08	25.5100	25.8700	25.2350	25.4600	+0.553%	562,982	+22.624%
2026-06-05	25.5700	25.8500	25.3200	25.3200	+1.605%	583,614	+23.302%
2026-06-04	25.1100	25.3800	24.6450	24.9200	+0.687%	747,399	+25.281%
2026-06-03	25.2350	25.2550	24.6000	24.7500	-1.355%	662,071	+26.141%
2026-06-02	25.2600	25.5600	24.9700	25.0900	-0.634%	778,647	+24.432%
2026-06-01	25.0000	25.4500	24.5100	25.2500	+1.528%	986,027	+23.644%
2026-05-29	25.2100	25.4200	24.7500	24.8700	-1.932%	1,352,673	+25.533%
2026-05-28	25.6900	25.8200	25.1900	25.3600	-1.705%	692,289	+23.107%
2026-05-27	25.7100	26.2400	25.4800	25.8000	+1.058%	516,997	+21.008%
2026-05-26	25.1300	25.6000	25.1300	25.5300	+0.829%	628,287	+22.288%
2026-05-22	25.6600	25.7600	25.0550	25.3200	-1.055%	887,346	+23.302%
2026-05-21	25.2400	25.5900	24.9800	25.5900	+0.669%	613,684	+22.001%
2026-05-20	25.5900	26.0000	25.2900	25.4200	-0.431%	783,836	+22.817%
2026-05-19	26.1750	26.1750	25.3900	25.5300	-2.109%	601,984	+22.288%
2026-05-18	25.6100	26.3300	25.4750	26.0800	+0.812%	530,350	+19.709%
2026-05-15	26.3500	26.6000	25.7800	25.8700	-1.260%	664,152	+20.680%
2026-05-14	26.2400	26.6550	26.0300	26.2000	+1.276%	874,355	+19.160%
2026-05-13	25.5400	25.8700	25.1400	25.8700	+1.173%	992,284	+20.680%
2026-05-12	25.0000	25.6800	24.4200	25.5700	+2.280%	1,633,617	+22.096%
2026-05-11	24.0500	25.0000	23.8700	25.0000	+3.477%	1,139,293	+24.880%
2026-05-08	24.2700	25.0000	22.9500	24.1600	+2.373%	3,129,745	+29.222%
2026-05-07	22.7250	24.3400	22.2100	23.6000	+3.418%	2,089,751	+32.288%
2026-05-06	23.0400	23.2150	22.6600	22.8200	0.000%	505,605	+36.810%
2026-05-05	22.7100	22.8600	22.4300	22.8200	+0.662%	571,707	+36.810%
2026-05-04	22.8300	22.8300	22.2700	22.6700	+0.621%	629,777	+37.715%
2026-05-01	22.3000	22.7950	22.2700	22.5300	+0.267%	532,831	+38.571%
2026-04-30	22.3400	22.7000	21.9500	22.4700	+0.357%	748,126	+38.941%
2026-04-29	22.4100	22.7150	22.1400	22.3900	-0.754%	756,927	+39.437%
2026-04-28	22.9900	22.9900	22.3700	22.5600	-0.485%	412,688	+38.387%
2026-04-27	22.3400	23.0550	22.3400	22.6700	-0.657%	668,711	+37.715%
2026-04-24	22.7500	22.9700	22.3200	22.8200	-0.783%	694,556	+36.810%
2026-04-23	22.7400	23.2600	22.4800	23.0000	+1.590%	708,772	+35.739%
2026-04-22	22.3400	22.6565	22.2200	22.6400	+1.616%	444,379	+37.898%
2026-04-21	22.9800	23.0600	22.2600	22.2800	-2.622%	391,968	+40.126%
2026-04-20	22.7900	23.0900	22.7000	22.8800	+0.087%	302,893	+36.451%
2026-04-17	22.4800	23.0400	22.4800	22.8600	+2.373%	410,765	+36.570%
2026-04-16	22.4200	22.6700	22.3100	22.3300	-0.490%	366,656	+39.812%
2026-04-15	22.2400	22.8700	22.2400	22.4400	-1.363%	533,980	+39.127%
2026-04-14	22.3400	22.9600	22.2500	22.7500	+1.563%	565,381	+37.231%
2026-04-13	21.7700	22.4300	21.6294	22.4000	+2.143%	650,539	+39.375%
2026-04-10	22.1900	22.2600	21.5900	21.9300	-1.172%	568,165	+42.362%
2026-04-09	21.5000	22.4700	21.5000	22.1900	+1.278%	572,733	+40.694%
2026-04-08	21.9200	22.0900	21.7800	21.9100	+2.719%	651,533	+42.492%
2026-04-07	21.1100	21.6425	21.0200	21.3300	+1.620%	736,894	+46.367%
2026-04-06	20.6700	21.0500	20.5400	20.9900	+0.479%	527,934	+48.737%
2026-04-02	21.0500	21.1550	20.6700	20.8900	-1.602%	539,000	+49.449%
2026-04-01	21.3200	21.5450	21.1950	21.2300	-1.026%	537,263	+47.056%
2026-03-31	21.0200	21.5200	20.8400	21.4500	+1.900%	906,981	+45.548%
2026-03-30	21.3900	21.3950	20.8600	21.0500	-0.331%	679,291	+48.314%
2026-03-27	21.5000	21.6454	21.0300	21.1200	-2.673%	866,195	+47.822%
2026-03-26	21.7900	22.0600	21.5400	21.7000	-1.408%	926,575	+43.871%
2026-03-25	22.0200	22.0600	21.5700	22.0100	+0.732%	745,704	+41.845%
2026-03-24	22.1400	22.3100	21.8400	21.8500	-2.325%	809,334	+42.883%
2026-03-23	21.7100	22.6100	21.7100	22.3700	+3.278%	639,890	+39.562%
2026-03-20	21.7900	22.1300	21.5000	21.6600	-1.141%	1,573,931	+44.137%
2026-03-19	22.6700	23.2300	21.5900	21.9100	-3.904%	825,445	+42.492%
2026-03-18	22.6500	22.9500	22.4101	22.8000	0.000%	784,418	+36.930%
2026-03-17	22.7300	23.1100	22.5000	22.8000	+0.796%	835,130	+36.930%
2026-03-16	22.5800	22.8800	22.4800	22.6200	+1.118%	763,113	+38.019%
2026-03-13	21.9350	22.3700	21.8400	22.3700	+2.006%	783,703	+39.562%
2026-03-12	22.3100	22.4000	21.9000	21.9300	-2.273%	643,954	+42.362%
2026-03-11	22.4400	22.5400	22.1301	22.4400	0.000%	709,163	+39.127%
2026-03-10	22.4300	22.7700	22.3600	22.4400	-0.576%	587,348	+39.127%
2026-03-09	22.6400	22.7000	22.1000	22.5700	-1.096%	750,777	+38.325%
2026-03-06	22.7200	23.2500	22.3800	22.8200	-2.687%	629,854	+36.810%
2026-03-05	23.3600	23.5300	23.0701	23.4500	-0.467%	907,918	+33.134%
2026-03-04	23.4700	23.8600	23.2500	23.5600	+0.341%	631,746	+32.513%
2026-03-03	23.3500	23.5950	22.9800	23.4800	-1.012%	607,604	+32.964%
2026-03-02	23.2500	23.8050	23.1300	23.7200	-1.002%	860,541	+31.619%
2026-02-27	23.0500	24.4650	22.7800	23.9600	+1.354%	1,223,027	+30.301%
2026-02-26	23.6600	23.7400	23.0000	23.6400	+1.069%	1,005,017	+32.064%
2026-02-25	23.4700	23.5050	23.0700	23.3900	-0.085%	977,157	+33.476%
2026-02-24	23.4000	23.5150	23.1100	23.4100	+0.086%	562,957	+33.362%
2026-02-23	23.6000	23.9650	23.3200	23.3900	-1.183%	585,958	+33.476%
2026-02-20	23.8600	24.0500	23.5700	23.6700	-0.671%	677,276	+31.897%
2026-02-19	23.6600	24.0300	23.5700	23.8300	+0.421%	684,565	+31.011%
2026-02-18	23.4600	23.8000	23.3850	23.7300	+0.296%	921,756	+31.563%
2026-02-17	23.7200	23.9000	23.3300	23.6600	+0.510%	1,007,417	+31.953%
2026-02-13	23.9800	24.1200	23.4600	23.5400	-1.465%	937,678	+32.625%
2026-02-12	24.3200	24.6850	23.8400	23.8900	-1.158%	730,399	+30.682%
2026-02-11	23.7500	24.4900	23.5450	24.1700	+1.299%	1,290,119	+29.168%
2026-02-10	23.3300	23.9400	23.1100	23.8600	+3.111%	924,286	+30.847%
2026-02-09	23.3700	23.7500	23.1000	23.1400	-1.532%	703,035	+34.918%
2026-02-06	23.2700	23.9800	23.2700	23.5000	-0.127%	1,262,260	+32.851%
2026-02-05	23.2400	23.8300	22.8600	23.5300	+2.527%	2,201,001	+32.682%
2026-02-04	22.8700	23.6890	22.7200	22.9500	+0.614%	2,643,419	+36.035%
2026-02-03	22.0000	22.8400	22.0000	22.8100	+2.980%	1,387,107	+36.870%
2026-02-02	22.2200	22.5000	21.7200	22.1500	-0.135%	1,753,246	+40.948%
2026-01-30	21.4200	22.2000	21.4200	22.1800	+2.685%	1,732,134	+40.757%
2026-01-29	21.6500	21.8700	21.3150	21.6000	+0.559%	1,089,476	+44.537%
2026-01-28	21.6100	21.8400	21.2300	21.4800	-0.831%	1,069,956	+45.345%
2026-01-27	22.2700	22.3900	21.2800	21.6600	-2.344%	1,044,247	+44.137%
2026-01-26	21.6300	22.3400	21.6100	22.1800	+2.923%	938,494	+40.757%
2026-01-23	21.5400	21.6555	21.2600	21.5500	-0.828%	451,945	+44.872%
2026-01-22	21.9700	22.1500	21.5700	21.7300	-1.182%	899,312	+43.672%
2026-01-21	22.0000	22.0200	21.7400	21.9900	+0.365%	874,146	+41.974%
2026-01-20	21.2300	21.9850	21.1300	21.9100	+1.671%	1,070,960	+42.492%
2026-01-16	21.4200	21.6400	21.2400	21.5500	-0.139%	1,207,138	+44.872%
2026-01-15	20.4700	21.6100	20.3200	21.5800	+5.629%	1,295,122	+44.671%
2026-01-14	20.2700	20.5200	19.7950	20.4300	+0.740%	844,996	+52.814%
2026-01-13	20.5400	20.6650	20.2700	20.2800	-1.601%	737,252	+53.945%
2026-01-12	19.7800	20.6300	19.7500	20.6100	+3.568%	934,869	+51.480%
2026-01-09	19.8400	19.9200	19.5100	19.9000	-0.050%	707,300	+56.884%
2026-01-08	19.3900	20.0100	19.3900	19.9100	+2.103%	608,253	+56.806%
2026-01-07	20.0400	20.0500	19.3400	19.5000	-2.695%	525,286	+60.103%
2026-01-06	19.4300	20.0400	19.4000	20.0400	+2.980%	1,382,453	+55.788%
2026-01-05	19.2600	19.5750	19.0487	19.4600	+0.258%	1,051,333	+60.432%
2026-01-02	19.5800	19.6949	19.2200	19.4100	-1.372%	711,496	+60.845%
2025-12-31	20.0000	20.0500	19.6600	19.6800	-1.403%	484,721	+58.638%
2025-12-30	20.0900	20.3000	19.9450	19.9600	-0.894%	537,018	+56.413%
2025-12-29	20.0900	20.2000	19.7550	20.1400	+0.549%	511,042	+55.015%
2025-12-26	19.8700	20.1500	19.7700	20.0300	+0.907%	366,594	+55.866%
2025-12-24	19.8200	19.9500	19.7100	19.8500	+0.608%	284,079	+57.280%
2025-12-23	19.6600	19.8900	19.6100	19.7300	+0.254%	541,144	+58.236%
2025-12-22	19.3400	19.7800	19.3400	19.6800	+1.287%	653,949	+58.638%
2025-12-19	19.6200	19.6200	19.3600	19.4300	-0.968%	1,646,150	+60.679%
2025-12-18	19.6800	19.7250	19.4300	19.6200	+0.512%	854,974	+59.123%
2025-12-17	19.6200	19.8000	19.4300	19.5200	-0.153%	1,031,608	+59.939%
2025-12-16	19.9000	20.0800	19.5500	19.5500	-1.660%	878,007	+59.693%
2025-12-15	19.9800	20.0600	19.6150	19.8800	+0.050%	868,768	+57.042%
2025-12-12	19.9000	20.1900	19.7300	19.8700	-0.050%	788,069	+57.121%
2025-12-11	19.6900	20.0096	19.6900	19.8800	+1.377%	816,812	+57.042%
2025-12-10	19.4100	19.8250	19.3000	19.6100	+1.082%	1,364,660	+59.204%
2025-12-09	19.4100	19.4400	19.1800	19.4000	+0.622%	567,623	+60.928%
2025-12-08	19.5100	19.8200	19.2000	19.2800	-0.976%	653,056	+61.929%
2025-12-05	19.6600	19.6600	19.2200	19.4700	-0.358%	695,424	+60.349%
2025-12-04	19.5100	19.7700	19.4300	19.5400	+0.102%	877,760	+59.775%
2025-12-03	20.5100	20.6100	19.3900	19.5200	-4.873%	1,040,168	+59.939%
2025-12-02	20.5700	20.8500	20.3000	20.5200	-0.097%	1,643,234	+52.144%
2025-12-01	20.3400	20.7400	20.2300	20.5400	-0.097%	1,414,835	+51.996%
2025-11-28	20.9400	20.9400	20.4600	20.5600	-1.296%	214,268	+51.848%
2025-11-26	21.0400	21.2350	20.8300	20.8300	-1.560%	881,813	+49.880%
2025-11-25	20.5100	21.2700	20.5100	21.1600	+3.119%	758,482	+47.543%
2025-11-24	20.2400	20.5200	20.0900	20.5200	+1.434%	733,840	+52.144%
2025-11-21	19.5700	20.4250	19.4100	20.2300	+3.957%	1,081,775	+54.325%
2025-11-20	19.3500	19.6800	19.3500	19.4600	+1.196%	787,314	+60.432%
2025-11-19	19.2700	19.4300	18.9601	19.2300	-0.052%	887,290	+62.350%
2025-11-18	19.3000	19.4000	19.1700	19.2400	0.000%	775,035	+62.266%
2025-11-17	19.4200	19.7200	19.0700	19.2400	-0.927%	1,050,723	+62.266%
2025-11-14	19.7600	19.8525	19.3829	19.4200	-1.671%	782,174	+60.762%
2025-11-13	19.8600	20.3800	19.6700	19.7500	-1.052%	1,133,293	+58.076%
2025-11-12	19.6000	20.0650	19.6000	19.9600	+1.941%	1,094,224	+56.413%
2025-11-11	19.1200	20.0250	19.1200	19.5800	+1.661%	1,123,775	+59.448%
2025-11-10	19.1900	19.3800	19.0000	19.2600	-0.414%	1,708,938	+62.098%
2025-11-07	19.8800	20.6500	18.8905	19.3400	+3.367%	2,836,359	+61.427%
2025-11-06	19.2100	19.3650	18.5450	18.7100	-2.247%	1,801,564	+66.863%
2025-11-05	19.4600	19.4650	19.0000	19.1400	-1.136%	2,091,438	+63.114%
2025-11-04	19.6300	19.9485	19.3200	19.3600	-1.626%	1,023,508	+61.260%
2025-11-03	20.4000	20.4000	19.4500	19.6800	-1.205%	1,611,938	+58.638%
2025-10-31	19.9300	20.0100	19.6400	19.9200	-0.797%	709,186	+56.727%
2025-10-30	19.9100	20.3100	19.8000	20.0800	-0.149%	982,819	+55.478%
2025-10-29	20.5600	20.7400	20.0200	20.1100	-2.756%	647,514	+55.246%
2025-10-28	20.7200	20.8300	20.4024	20.6800	-0.529%	537,695	+50.967%
2025-10-27	21.0500	21.0800	20.7308	20.7900	-0.574%	460,895	+50.168%
2025-10-24	20.7500	21.1730	20.5300	20.9100	+1.752%	653,554	+49.307%
2025-10-23	20.7100	20.7100	20.3100	20.5500	-0.773%	724,439	+51.922%
2025-10-22	20.4700	20.7800	20.3300	20.7100	+1.669%	769,748	+50.748%
2025-10-21	20.2500	20.5200	20.0300	20.3700	+0.992%	454,254	+53.265%
2025-10-20	19.9800	20.3350	19.7250	20.1700	+1.255%	662,689	+54.784%
2025-10-17	19.8500	20.0000	19.5850	19.9200	+0.101%	923,183	+56.727%
2025-10-16	20.2200	20.4350	19.8400	19.9000	-1.970%	715,953	+56.884%
2025-10-15	20.3200	20.5800	20.2500	20.3000	+0.296%	670,631	+53.793%
2025-10-14	20.2400	20.3600	20.1350	20.2400	+0.347%	856,093	+54.249%
2025-10-13	20.2800	20.4100	20.0350	20.1700	-0.689%	558,032	+54.784%
2025-10-10	20.9100	21.5699	20.2900	20.3100	-2.683%	574,222	+53.717%
2025-10-09	20.8300	21.0600	20.7400	20.8700	+0.096%	604,670	+49.593%
2025-10-08	20.9900	21.0100	20.7800	20.8500	-0.525%	510,062	+49.736%
2025-10-07	20.6600	21.0900	20.5750	20.9600	+1.550%	761,456	+48.950%
2025-10-06	20.7500	21.0250	20.6200	20.6400	-0.530%	769,521	+51.260%
2025-10-03	20.7000	21.0300	20.6243	20.7500	+0.290%	890,984	+50.458%
2025-10-02	20.7100	20.9450	20.5200	20.6900	-0.720%	823,433	+50.894%
2025-10-01	20.7800	20.9400	20.6500	20.8400	-0.430%	624,043	+49.808%
2025-09-30	20.8100	20.9600	20.6950	20.9300	+0.819%	771,216	+49.164%
2025-09-29	20.8100	20.9550	20.5850	20.7600	-0.288%	875,699	+50.385%
2025-09-26	20.6600	21.0100	20.5800	20.8200	+1.166%	752,493	+49.952%
2025-09-25	20.9100	21.0150	20.1650	20.5800	-0.435%	859,028	+51.701%
2025-09-24	20.7700	21.0200	20.6700	20.6700	-0.386%	780,932	+51.040%
2025-09-23	20.8700	21.2838	20.6700	20.7500	-0.575%	717,223	+50.458%
2025-09-22	20.5800	20.9200	20.4900	20.8700	+1.016%	597,121	+49.593%
2025-09-19	21.0600	21.1650	20.6500	20.6600	-1.713%	2,802,928	+51.113%
2025-09-18	20.8800	21.1900	20.8350	21.0200	+1.155%	933,011	+48.525%
2025-09-17	21.4500	21.6850	20.7600	20.7800	-2.897%	837,689	+50.241%
2025-09-16	21.2500	21.6200	21.1400	21.4000	+0.801%	1,426,911	+45.888%
2025-09-15	22.1800	22.3200	21.2300	21.2300	-4.153%	1,014,143	+47.056%
2025-09-12	22.0500	22.4100	22.0200	22.1500	-0.135%	1,065,522	+40.948%
2025-09-11	21.6000	22.2400	21.5801	22.1800	+2.543%	915,446	+40.757%
2025-09-10	22.2000	22.3800	21.4700	21.6300	-2.524%	1,057,707	+44.337%
2025-09-09	22.5800	22.6550	22.0000	22.1900	-2.419%	1,958,956	+40.694%
2025-09-08	23.2200	23.2700	22.7300	22.7400	-1.516%	1,423,329	+37.291%
2025-09-05	23.4600	23.7500	22.9000	23.0900	-1.912%	1,176,733	+35.210%
2025-09-04	23.9900	23.9900	22.6350	23.5400	-0.591%	1,528,080	+32.625%
2025-09-03	23.5400	23.8700	23.4500	23.6800	-0.211%	1,257,080	+31.841%
2025-09-02	23.6400	23.8350	23.5400	23.7300	-0.294%	725,797	+31.563%
2025-08-29	23.7000	23.8100	23.5000	23.8000	+0.253%	717,005	+31.176%
2025-08-28	23.5000	23.7900	23.2800	23.7400	+1.670%	857,920	+31.508%
2025-08-27	22.7900	23.4600	22.7900	23.3500	+2.143%	635,930	+33.704%
2025-08-26	23.3300	23.4600	22.7900	22.8600	-2.391%	625,315	+36.570%
2025-08-25	23.7400	23.7800	23.2300	23.4200	-0.973%	835,059	+33.305%
2025-08-22	23.1700	23.7600	23.1700	23.6500	+2.781%	1,144,122	+32.008%
2025-08-21	22.9700	23.4200	22.9700	23.0100	-0.562%	844,619	+35.680%
2025-08-20	23.0000	23.2425	22.8600	23.1400	+0.740%	968,247	+34.918%
2025-08-19	22.9700	23.1800	22.8000	22.9700	+0.437%	950,636	+35.916%
2025-08-18	23.3000	23.4000	22.8200	22.8700	-1.592%	849,592	+36.511%
2025-08-15	23.5400	23.7500	23.1200	23.2400	-0.641%	1,034,853	+34.337%
2025-08-14	22.8700	23.4200	22.6200	23.3900	+2.318%	1,421,713	+33.476%
2025-08-13	22.3400	23.0100	22.1400	22.8600	+2.054%	1,533,194	+36.570%
2025-08-12	21.6700	22.4600	21.5450	22.4000	+4.283%	1,257,137	+39.375%
2025-08-11	21.2100	21.6950	21.2100	21.4800	-0.648%	1,011,509	+45.345%
2025-08-08	20.8800	21.6200	20.2650	21.6200	+7.030%	975,006	+44.403%
2025-08-07	20.0500	20.2200	19.8900	20.2000	+1.304%	935,676	+54.554%
2025-08-06	19.8100	20.0400	19.7000	19.9400	+0.605%	620,150	+56.570%
2025-08-05	19.7500	20.0450	19.7500	19.8200	+0.101%	627,711	+57.518%
2025-08-04	19.5200	19.8328	19.2950	19.8000	+1.643%	485,982	+57.677%
2025-08-01	19.8900	19.8900	19.4600	19.4800	-2.454%	738,273	+60.267%
2025-07-31	20.1400	20.3100	19.8600	19.9700	-2.108%	539,701	+56.335%
2025-07-30	20.2400	20.5400	20.1650	20.4000	+0.990%	993,648	+53.039%
2025-07-29	20.2200	20.4600	20.0900	20.2000	+0.498%	570,192	+54.554%
2025-07-28	19.7000	20.2000	19.6400	20.1000	+2.238%	1,232,032	+55.323%
2025-07-25	19.7400	20.0100	19.6100	19.6600	+0.102%	698,700	+58.800%
2025-07-24	20.0200	20.0400	19.5500	19.6400	-2.579%	643,920	+58.961%
2025-07-23	19.9500	20.1800	19.6700	20.1600	+1.973%	813,410	+54.861%
2025-07-22	20.0100	20.4000	19.6310	19.7700	-0.902%	746,147	+57.916%
2025-07-21	19.6000	19.9790	19.5100	19.9500	+1.994%	589,758	+56.491%
2025-07-18	19.7200	19.8200	19.4200	19.5600	-1.012%	698,793	+59.611%
2025-07-17	19.6100	19.8500	19.4800	19.7600	+0.407%	696,744	+57.996%
2025-07-16	19.8800	20.0250	19.6000	19.6800	-0.806%	974,057	+58.638%
2025-07-15	20.3100	20.4988	19.7600	19.8400	-1.928%	1,089,040	+57.359%
2025-07-14	19.7700	20.2750	19.7300	20.2300	+1.658%	891,205	+54.325%
2025-07-11	20.1400	20.5000	19.7700	19.9000	-2.689%	740,280	+56.884%
2025-07-10	20.3800	20.7000	20.1000	20.4500	+0.098%	861,787	+52.665%
2025-07-09	20.4500	20.5500	20.0400	20.4300	+0.147%	960,424	+52.814%
2025-07-08	20.1800	20.6250	20.1800	20.4000	+0.246%	435,873	+53.039%
2025-07-07	20.4500	20.6900	20.2100	20.3500	-1.021%	699,654	+53.415%
2025-07-03	20.7500	20.7800	20.4500	20.5600	-0.436%	706,679	+51.848%
2025-07-02	20.9800	20.9800	20.4600	20.6500	-0.912%	993,568	+51.186%
2025-07-01	20.4700	21.0600	20.3900	20.8400	+1.313%	851,488	+49.808%
2025-06-30	21.2400	21.2400	20.5550	20.5700	-2.742%	974,986	+51.774%
2025-06-27	20.7800	21.1700	20.5300	21.1500	+2.223%	3,579,181	+47.612%
2025-06-26	20.7300	20.9800	20.4900	20.6900	+0.779%	774,452	+50.894%
2025-06-25	21.0700	21.1500	20.5000	20.5300	-3.115%	663,624	+52.070%
2025-06-24	21.1100	21.2900	20.7750	21.1900	+1.001%	729,053	+47.334%
2025-06-23	20.5600	20.9800	20.3200	20.9800	+1.157%	832,311	+48.808%
2025-06-20	20.9100	21.0700	20.6500	20.7400	-0.670%	1,520,897	+50.530%
2025-06-18	21.0900	21.2250	20.8400	20.8800	-1.043%	867,058	+49.521%
2025-06-17	21.0200	21.3250	20.7800	21.1000	-1.171%	716,596	+47.962%
2025-06-16	21.5200	21.5800	21.1000	21.3500	-0.466%	649,164	+46.230%
2025-06-13	21.3600	21.6500	21.3250	21.4500	-1.560%	546,981	+45.548%
2025-06-12	21.8700	21.8700	21.5600	21.7900	-0.638%	383,405	+43.277%
2025-06-11	21.9500	22.1600	21.8300	21.9300	-0.182%	535,454	+42.362%
2025-06-10	22.2000	22.2676	21.8400	21.9700	-0.498%	986,192	+42.103%
2025-06-09	22.2500	22.3000	21.5100	22.0800	+0.227%	608,272	+41.395%
2025-06-06	21.9600	22.0900	21.7600	22.0300	+1.334%	437,149	+41.716%
2025-06-05	21.5700	21.8200	21.4600	21.7400	+0.741%	544,416	+43.606%
2025-06-04	21.6500	21.7483	21.5400	21.5800	-0.369%	391,042	+44.671%
2025-06-03	21.3800	21.7700	21.2800	21.6600	+0.791%	317,584	+44.137%
2025-06-02	21.4300	21.4900	21.2000	21.4900	-0.647%	536,046	+45.277%
2025-05-30	21.4800	21.7750	21.4600	21.6300	+0.185%	471,286	+44.337%
2025-05-29	21.5500	21.6300	21.3550	21.5900	+0.606%	363,254	+44.604%
2025-05-28	21.4500	21.6700	21.2350	21.4600	-0.371%	467,940	+45.480%
2025-05-27	21.4400	21.5500	21.2900	21.5400	+1.892%	384,520	+44.940%
2025-05-23	21.2000	21.3600	21.0150	21.1400	-1.261%	269,919	+47.682%
2025-05-22	21.6800	22.0600	21.3700	21.4100	-2.103%	471,169	+45.820%
2025-05-21	22.2400	22.4000	21.8300	21.8700	-2.972%	357,552	+42.753%
2025-05-20	22.5200	22.6547	22.3700	22.5400	-0.089%	444,599	+38.509%
2025-05-19	22.4600	22.6600	22.3850	22.5600	-0.704%	449,551	+38.387%
2025-05-16	22.9000	22.9300	22.3950	22.7200	-0.438%	664,561	+37.412%
2025-05-15	21.3100	22.8200	21.1700	22.8200	+6.785%	1,081,125	+36.810%
2025-05-14	21.3900	21.4650	21.1200	21.3700	-0.140%	692,255	+46.093%
2025-05-13	21.6200	21.6200	21.2250	21.4000	-1.018%	762,207	+45.888%
2025-05-12	21.9400	22.0250	21.4500	21.6200	+1.028%	510,257	+44.403%
2025-05-09	21.0800	21.5300	21.0800	21.4000	+1.374%	885,646	+45.888%
2025-05-08	21.6900	21.7500	21.0600	21.1100	-3.475%	537,613	+47.892%
2025-05-07	21.7400	21.9700	21.6100	21.8700	+0.783%	479,754	+42.753%
2025-05-06	21.5300	21.7950	21.2500	21.7000	+0.509%	473,088	+43.871%
2025-05-05	21.3400	22.0800	21.2500	21.5900	-0.872%	456,070	+44.604%
2025-05-02	21.7000	21.9800	21.3950	21.7800	+1.161%	433,786	+43.343%
2025-05-01	21.4800	21.9700	21.2700	21.5300	-1.011%	440,489	+45.007%
2025-04-30	21.8100	21.8200	20.6700	21.7500	-0.956%	520,182	+43.540%
2025-04-29	21.6300	22.2100	21.4500	21.9600	+1.620%	1,253,212	+42.168%
2025-04-28	21.2200	21.6900	21.2100	21.6100	+1.694%	972,466	+44.470%
2025-04-25	21.1800	21.3100	20.9500	21.2500	-0.047%	537,833	+46.918%
2025-04-24	21.0500	21.3600	20.9600	21.2600	+1.771%	765,766	+46.849%
2025-04-23	20.4200	21.1918	20.4000	20.8900	+2.352%	914,493	+49.449%
2025-04-22	20.1700	20.4500	19.7600	20.4100	+2.925%	1,304,738	+52.964%
2025-04-21	20.1400	20.1400	19.4740	19.8300	-2.746%	610,707	+57.438%
2025-04-17	20.5400	20.7887	20.2600	20.3900	-0.827%	813,300	+53.114%
2025-04-16	20.8000	21.1200	20.5250	20.5600	-1.391%	524,087	+51.848%
2025-04-15	20.7600	21.0350	20.4600	20.8500	-0.048%	620,592	+49.736%
2025-04-14	20.4600	20.9800	20.2300	20.8600	+2.809%	933,931	+49.664%
2025-04-11	20.4100	20.6400	19.6800	20.2900	-0.344%	711,285	+53.869%
2025-04-10	20.5100	20.9200	19.8925	20.3600	-3.690%	950,834	+53.340%
2025-04-09	19.7400	21.3550	19.4400	21.1400	+6.606%	687,188	+47.682%
2025-04-08	20.7600	20.9400	19.5150	19.8300	-1.929%	668,370	+57.438%
2025-04-07	20.0400	20.7400	19.3700	20.2200	-1.892%	1,083,671	+54.402%
2025-04-04	21.5900	22.0500	20.5500	20.6100	-6.573%	1,321,610	+51.480%
2025-04-03	22.0600	22.5650	21.6600	22.0600	-2.130%	826,940	+41.523%
2025-04-02	21.8600	22.5600	21.8600	22.5400	+2.361%	995,189	+38.509%
2025-04-01	21.6400	22.1900	21.4500	22.0200	+1.475%	670,958	+41.780%
2025-03-31	21.2000	21.8000	21.1600	21.7000	+1.213%	897,763	+43.871%
2025-03-28	21.7300	21.7600	21.3800	21.4400	-1.561%	377,203	+45.616%
2025-03-27	21.6300	21.8000	21.4400	21.7800	+1.444%	498,958	+43.343%
2025-03-26	21.2000	21.5300	21.0900	21.4700	+1.705%	650,788	+45.412%
2025-03-25	21.3900	21.7100	20.9700	21.1100	-1.768%	528,393	+47.892%
2025-03-24	21.2300	21.5100	20.9000	21.4900	+3.218%	501,869	+45.277%
2025-03-21	21.1200	21.2700	20.8100	20.8200	-2.254%	1,341,128	+49.952%
2025-03-20	20.9900	21.4400	20.8700	21.3000	+1.332%	588,064	+46.573%
2025-03-19	21.1900	21.3300	20.8275	21.0200	+0.815%	933,609	+48.525%
2025-03-18	20.9300	21.0500	20.7150	20.8500	-1.138%	493,692	+49.736%
2025-03-17	20.6100	21.2100	20.6100	21.0900	+1.443%	1,131,419	+48.032%
2025-03-14	20.6700	20.9200	20.5115	20.7900	+0.727%	696,700	+50.168%
2025-03-13	20.7400	20.8800	20.4300	20.6400	+0.097%	1,034,793	+51.260%
2025-03-12	21.1000	21.3400	20.5400	20.6200	-3.780%	795,256	+51.406%
2025-03-11	21.7700	21.8400	21.4000	21.4300	-0.787%	833,294	+45.684%
2025-03-10	22.0000	22.4300	21.4600	21.6000	-2.834%	953,024	+44.537%
2025-03-07	22.7800	23.0000	22.1900	22.2300	-2.243%	975,871	+40.441%
2025-03-06	22.6600	23.0100	22.5000	22.7400	-0.481%	997,739	+37.291%
2025-03-05	22.5200	22.9400	22.4000	22.8500	+1.827%	1,170,434	+36.630%
2025-03-04	22.0000	23.0000	21.5800	22.4400	+0.268%	1,119,121	+39.127%
2025-03-03	22.6400	22.9900	22.1900	22.3800	-0.886%	624,097	+39.500%
2025-02-28	22.6600	22.7800	22.2800	22.5800	-0.572%	819,312	+38.264%
2025-02-27	22.9200	23.2000	22.7000	22.7100	-0.830%	586,398	+37.472%
2025-02-26	23.0600	23.4900	22.7600	22.9000	-1.590%	562,098	+36.332%
2025-02-25	23.3800	23.5800	22.8900	23.2700	+0.432%	756,653	+34.164%
2025-02-24	23.2000	23.5400	22.8900	23.1700	+0.915%	640,875	+34.743%
2025-02-21	23.6600	23.6600	22.8600	22.9600	-1.922%	523,470	+35.976%
2025-02-20	23.2500	23.5600	23.2000	23.4100	+0.257%	455,085	+33.362%
2025-02-19	23.1000	23.4700	22.9800	23.3500	+0.344%	849,813	+33.704%
2025-02-18	22.6800	23.3300	22.3700	23.2700	+2.421%	758,401	+34.164%
2025-02-14	22.8400	22.9200	22.5700	22.7200	-0.482%	439,289	+37.412%
2025-02-13	22.4900	22.9200	22.2100	22.8300	+2.102%	550,847	+36.750%
2025-02-12	22.7900	23.0000	22.2300	22.3600	-3.120%	839,173	+39.624%
2025-02-11	22.5300	23.1600	22.4800	23.0800	+1.585%	516,197	+35.269%
2025-02-10	22.7400	22.7800	22.3800	22.7200	-0.263%	636,365	+37.412%
2025-02-07	23.0200	23.2746	22.6400	22.7800	-1.937%	453,554	+37.050%
2025-02-06	23.1500	23.3200	22.9700	23.2300	-0.343%	606,689	+34.395%
2025-02-05	23.5700	23.6200	23.1400	23.3100	-0.809%	533,447	+33.934%
2025-02-04	23.0200	23.6200	23.0200	23.5000	+1.249%	1,453,120	+32.851%
2025-02-03	23.1400	23.7100	23.1350	23.2100	-0.429%	798,307	+34.511%
2025-01-31	23.3500	23.6800	23.1800	23.3100	-0.597%	862,392	+33.934%
2025-01-30	23.7400	23.9500	23.4000	23.4500	-0.382%	747,207	+33.134%
2025-01-29	23.3500	23.7600	23.2800	23.5400	+0.298%	768,980	+32.625%
2025-01-28	23.4800	23.9600	23.4400	23.4700	-0.340%	1,298,110	+33.021%
2025-01-27	23.7100	24.1700	23.4300	23.5500	+0.128%	1,107,249	+32.569%
2025-01-24	23.2500	23.9150	23.2500	23.5200	-0.339%	1,033,516	+32.738%
2025-01-23	22.6850	23.8700	22.6850	23.6000	+6.594%	2,387,143	+32.288%
2025-01-22	22.2500	22.3200	21.8500	22.1400	-0.717%	1,068,255	+41.012%

.dark-mode .CHCqMx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CHCqMx{ color: #333333; background-color: white; border: 2px solid #333333; }CONConcentra Group Holdings Parent, Inc.stock NYSE

CON
Concentra Group Holdings Parent, Inc.
stock NYSE