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

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

Date Range:

2025-03-27 - 2025-06-27

Date	Open	High	Low	Close	Volume	Adjusted Close
6/26/2025	20.73	20.98	20.49	20.69	774,452	20.69
6/25/2025	21.07	21.15	20.50	20.53	663,624	20.53
6/24/2025	21.11	21.29	20.77	21.19	729,053	21.19
6/23/2025	20.56	20.98	20.32	20.98	832,311	20.98
6/20/2025	20.91	21.07	20.65	20.74	1,520,897	20.74
6/18/2025	21.09	21.23	20.84	20.88	867,058	20.88
6/17/2025	21.02	21.32	20.78	21.10	716,596	21.10
6/16/2025	21.52	21.58	21.10	21.35	649,164	21.35
6/13/2025	21.36	21.65	21.32	21.45	546,981	21.45
6/12/2025	21.87	21.87	21.56	21.79	383,405	21.79
6/11/2025	21.95	22.16	21.83	21.93	535,454	21.93
6/10/2025	22.20	22.27	21.84	21.97	986,192	21.97
6/09/2025	22.25	22.30	21.51	22.08	608,272	22.08
6/06/2025	21.96	22.09	21.76	22.03	437,149	22.03
6/05/2025	21.57	21.82	21.46	21.74	544,416	21.74
6/04/2025	21.65	21.75	21.54	21.58	391,042	21.58
6/03/2025	21.38	21.77	21.28	21.66	317,584	21.66
6/02/2025	21.43	21.49	21.20	21.49	536,046	21.49
5/30/2025	21.48	21.77	21.46	21.63	471,286	21.63
5/29/2025	21.55	21.63	21.36	21.59	363,254	21.59
5/28/2025	21.45	21.67	21.23	21.46	467,940	21.46
5/27/2025	21.44	21.55	21.29	21.54	384,520	21.54
5/23/2025	21.20	21.36	21.02	21.14	269,919	21.14
5/22/2025	21.68	22.06	21.37	21.41	471,169	21.41
5/21/2025	22.24	22.40	21.83	21.87	357,552	21.87
5/20/2025	22.52	22.65	22.37	22.54	444,599	22.54
5/19/2025	22.46	22.66	22.39	22.56	449,551	22.50
5/16/2025	22.90	22.93	22.39	22.72	664,561	22.66
5/15/2025	21.31	22.82	21.17	22.82	1,081,125	22.76
5/14/2025	21.39	21.46	21.12	21.37	692,255	21.31
5/13/2025	21.62	21.62	21.23	21.40	762,207	21.34
5/12/2025	21.94	22.02	21.45	21.62	510,257	21.56
5/09/2025	21.08	21.53	21.08	21.40	885,646	21.34
5/08/2025	21.69	21.75	21.06	21.11	537,613	21.05
5/07/2025	21.74	21.97	21.61	21.87	479,754	21.81
5/06/2025	21.53	21.80	21.25	21.70	473,088	21.64
5/05/2025	21.34	22.08	21.25	21.59	456,070	21.53
5/02/2025	21.70	21.98	21.39	21.78	433,786	21.72
5/01/2025	21.48	21.97	21.27	21.53	440,489	21.47
4/30/2025	21.81	21.82	20.67	21.75	520,181	21.69
4/29/2025	21.63	22.21	21.45	21.96	1,253,212	21.90
4/28/2025	21.22	21.69	21.21	21.61	972,466	21.55
4/25/2025	21.18	21.31	20.95	21.25	537,833	21.19
4/24/2025	21.05	21.36	20.96	21.26	765,766	21.20
4/23/2025	20.42	21.19	20.40	20.89	914,493	20.83
4/22/2025	20.17	20.45	19.76	20.41	1,304,738	20.35
4/21/2025	20.14	20.14	19.47	19.83	610,703	19.77
4/17/2025	20.54	20.79	20.26	20.39	813,300	20.33
4/16/2025	20.80	21.12	20.52	20.56	524,087	20.50
4/15/2025	20.76	21.04	20.46	20.85	620,592	20.79
4/14/2025	20.46	20.98	20.23	20.86	933,931	20.80
4/11/2025	20.41	20.64	19.68	20.29	711,285	20.23
4/10/2025	20.51	20.92	19.89	20.36	950,834	20.30
4/09/2025	19.74	21.36	19.44	21.14	687,487	21.08
4/08/2025	20.76	20.94	19.52	19.83	668,370	19.77
4/07/2025	20.04	20.54	19.37	20.22	1,083,609	20.16
4/04/2025	21.59	22.05	20.55	20.61	1,321,610	20.55
4/03/2025	22.06	22.57	21.66	22.06	826,940	22.00
4/02/2025	21.86	22.56	21.86	22.54	995,189	22.48
4/01/2025	21.64	22.19	21.45	22.02	670,958	21.96
3/31/2025	21.20	21.80	21.16	21.70	897,763	21.64
3/28/2025	21.73	21.76	21.38	21.44	377,203	21.38
3/27/2025	21.63	21.80	21.44	21.78	498,958	21.72