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

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

Date Range:

2025-05-14 - 2025-08-14

Date	Open	High	Low	Close	Volume	Adjusted Close
8/13/2025	22.34	23.01	22.14	22.86	1,533,194	22.86
8/12/2025	21.67	22.46	21.55	22.40	1,257,137	22.40
8/11/2025	21.21	21.70	21.21	21.48	1,011,509	21.48
8/08/2025	20.88	21.62	20.27	21.62	975,006	21.62
8/07/2025	20.05	20.22	19.89	20.20	935,676	20.20
8/06/2025	19.81	20.04	19.70	19.94	620,150	19.94
8/05/2025	19.75	20.05	19.75	19.82	627,711	19.82
8/04/2025	19.52	19.83	19.30	19.80	485,982	19.80
8/01/2025	19.89	19.89	19.46	19.48	738,273	19.48
7/31/2025	20.14	20.31	19.86	19.97	539,694	19.97
7/30/2025	20.24	20.54	20.16	20.40	993,648	20.40
7/29/2025	20.22	20.46	20.09	20.20	570,192	20.20
7/28/2025	19.70	20.20	19.64	20.10	1,232,032	20.10
7/25/2025	19.74	20.01	19.61	19.66	698,700	19.66
7/24/2025	20.02	20.04	19.55	19.64	643,920	19.64
7/23/2025	19.95	20.18	19.67	20.16	813,410	20.16
7/22/2025	20.01	20.40	19.63	19.77	746,147	19.77
7/21/2025	19.60	19.98	19.51	19.95	589,758	19.95
7/18/2025	19.72	19.82	19.42	19.56	698,793	19.56
7/17/2025	19.61	19.85	19.48	19.76	696,744	19.76
7/16/2025	19.88	20.02	19.60	19.68	974,057	19.68
7/15/2025	20.31	20.50	19.76	19.84	1,089,040	19.84
7/14/2025	19.77	20.27	19.73	20.23	891,205	20.23
7/11/2025	20.14	20.50	19.77	19.90	740,280	19.90
7/10/2025	20.38	20.70	20.10	20.45	861,787	20.45
7/09/2025	20.45	20.55	20.04	20.43	960,424	20.43
7/08/2025	20.18	20.63	20.18	20.40	435,873	20.40
7/07/2025	20.45	20.69	20.21	20.35	699,654	20.35
7/03/2025	20.75	20.78	20.45	20.56	706,779	20.56
7/02/2025	20.98	20.98	20.46	20.65	993,568	20.65
7/01/2025	20.47	21.06	20.39	20.84	851,488	20.84
6/30/2025	21.24	21.24	20.55	20.57	974,986	20.57
6/27/2025	20.78	21.17	20.53	21.15	3,579,181	21.15
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