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

Last Price33.89

Change+0.15 (0.44%)

NYSE· Last Trade: Sep 1st, 7:37 PM EDT

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

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/01/2026	33.98	34.34	33.80	33.89	587,203	33.89
8/31/2026	34.33	34.33	33.62	33.74	838,969	33.74
8/28/2026	34.92	34.92	34.19	34.26	508,131	34.26
8/27/2026	34.62	34.92	34.43	34.70	561,640	34.70
8/26/2026	34.95	35.31	34.62	34.95	683,957	34.95
8/25/2026	35.26	35.31	34.55	34.78	631,903	34.78
8/24/2026	34.58	35.48	34.58	34.99	581,345	34.99
8/21/2026	34.96	35.16	34.66	35.00	844,287	35.00
8/20/2026	35.49	35.49	34.45	34.81	616,494	34.81
8/19/2026	35.34	35.67	34.56	34.77	964,105	34.71
8/18/2026	35.47	35.90	35.04	35.05	894,885	34.99
8/17/2026	35.54	35.83	35.05	35.53	758,855	35.47
8/14/2026	34.91	35.52	34.90	35.43	811,538	35.37
8/13/2026	35.00	35.13	34.55	35.12	1,658,492	35.06
8/12/2026	32.74	34.55	32.74	34.54	1,344,744	34.48
8/11/2026	34.36	34.38	33.00	33.03	796,538	32.97
8/10/2026	33.56	34.75	33.33	34.10	982,227	34.04
8/07/2026	34.27	35.15	32.09	34.06	2,037,662	34.00
8/06/2026	30.86	30.95	30.13	30.54	1,389,560	30.48
8/05/2026	31.35	31.53	30.37	30.76	1,452,234	30.70
8/04/2026	31.49	31.59	31.00	31.12	741,045	31.06
8/03/2026	31.65	32.09	31.65	31.70	606,200	31.64
7/31/2026	31.22	31.90	30.96	31.65	556,946	31.59
7/30/2026	31.59	31.79	31.08	31.62	740,707	31.56
7/29/2026	32.86	32.86	31.46	31.61	773,530	31.55
7/28/2026	32.22	32.82	32.10	32.69	646,197	32.63
7/27/2026	31.33	32.28	31.33	31.89	519,369	31.83
7/24/2026	32.00	32.51	31.53	31.61	1,254,235	31.55
7/23/2026	31.42	31.57	30.00	31.53	689,452	31.47
7/22/2026	31.43	31.94	31.15	31.27	763,164	31.21
7/21/2026	31.47	31.79	31.16	31.78	988,763	31.72
7/20/2026	31.71	31.98	31.30	31.31	796,279	31.25
7/17/2026	31.39	32.03	31.27	31.61	765,263	31.55
7/16/2026	31.12	32.18	30.92	31.64	1,032,698	31.58
7/15/2026	30.76	31.09	30.55	30.56	880,842	30.50
7/14/2026	31.34	31.38	30.46	30.90	1,029,582	30.84
7/13/2026	31.60	31.92	31.35	31.39	696,411	31.33
7/10/2026	31.45	31.69	31.25	31.55	793,922	31.49
7/09/2026	31.61	31.83	31.33	31.40	653,185	31.34
7/08/2026	31.54	31.70	31.27	31.46	903,675	31.40
7/07/2026	31.84	32.32	31.63	31.63	1,034,914	31.57
7/06/2026	32.09	32.35	31.73	31.84	1,036,422	31.78
7/02/2026	30.90	31.93	30.85	31.91	1,270,481	31.85
7/01/2026	29.83	30.90	29.39	30.77	2,194,664	30.71
6/30/2026	29.41	30.00	29.41	29.75	1,241,015	29.70
6/29/2026	29.85	30.37	29.55	29.77	1,001,093	29.72
6/26/2026	29.64	30.24	29.51	30.18	2,995,031	30.13
6/25/2026	29.23	29.77	29.08	29.61	941,718	29.56
6/24/2026	28.78	29.39	28.75	29.14	815,008	29.09
6/23/2026	28.11	28.94	28.08	28.66	493,465	28.61
6/22/2026	28.69	28.91	28.48	28.49	660,779	28.44
6/18/2026	28.94	28.94	28.40	28.56	1,399,584	28.51
6/17/2026	28.27	28.70	28.18	28.38	800,055	28.33
6/16/2026	28.32	28.61	28.27	28.46	910,968	28.41
6/15/2026	28.03	28.47	27.78	28.15	893,218	28.10
6/12/2026	27.45	28.20	27.41	28.13	1,303,615	28.08
6/11/2026	26.37	27.63	26.37	27.24	1,429,283	27.19
6/10/2026	26.40	26.74	26.29	26.61	1,022,017	26.56
6/09/2026	25.67	26.39	25.65	26.11	1,017,771	26.06
6/08/2026	25.51	25.87	25.23	25.46	563,045	25.41
6/05/2026	25.57	25.85	25.32	25.32	583,614	25.27
6/04/2026	25.11	25.38	24.64	24.92	747,399	24.87
6/03/2026	25.24	25.25	24.60	24.75	662,071	24.71
6/02/2026	25.26	25.56	24.97	25.09	778,647	25.04