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

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

Date Range:

2025-06-15 - 2025-09-15

Date	Open	High	Low	Close	Volume	Adjusted Close
9/12/2025	22.05	22.41	22.02	22.15	1,065,522	22.15
9/11/2025	21.60	22.24	21.58	22.18	915,446	22.18
9/10/2025	22.20	22.38	21.47	21.63	1,057,707	21.63
9/09/2025	22.58	22.66	22.00	22.19	1,958,956	22.19
9/08/2025	23.22	23.27	22.73	22.74	1,423,429	22.74
9/05/2025	23.46	23.75	22.90	23.09	1,176,733	23.09
9/04/2025	23.99	23.99	22.64	23.54	1,528,080	23.54
9/03/2025	23.54	23.87	23.45	23.68	1,257,080	23.68
9/02/2025	23.64	23.84	23.54	23.73	725,797	23.73
8/29/2025	23.70	23.81	23.50	23.80	717,005	23.80
8/28/2025	23.50	23.79	23.28	23.74	857,920	23.74
8/27/2025	22.79	23.46	22.79	23.35	635,930	23.35
8/26/2025	23.33	23.46	22.79	22.86	625,315	22.86
8/25/2025	23.74	23.78	23.23	23.42	835,059	23.42
8/22/2025	23.17	23.76	23.17	23.65	1,144,122	23.65
8/21/2025	22.97	23.42	22.97	23.01	844,619	23.01
8/20/2025	23.00	23.24	22.86	23.14	968,247	23.08
8/19/2025	22.97	23.18	22.80	22.97	950,636	22.91
8/18/2025	23.30	23.40	22.82	22.87	849,592	22.81
8/15/2025	23.54	23.75	23.12	23.24	1,034,853	23.18
8/14/2025	22.87	23.42	22.62	23.39	1,421,708	23.33
8/13/2025	22.34	23.01	22.14	22.86	1,533,194	22.80
8/12/2025	21.67	22.46	21.55	22.40	1,257,137	22.34
8/11/2025	21.21	21.70	21.21	21.48	1,011,509	21.42
8/08/2025	20.88	21.62	20.27	21.62	975,006	21.56
8/07/2025	20.05	20.22	19.89	20.20	935,676	20.14
8/06/2025	19.81	20.04	19.70	19.94	620,150	19.89
8/05/2025	19.75	20.05	19.75	19.82	627,711	19.77
8/04/2025	19.52	19.83	19.30	19.80	485,982	19.75
8/01/2025	19.89	19.89	19.46	19.48	738,273	19.43
7/31/2025	20.14	20.31	19.86	19.97	539,694	19.92
7/30/2025	20.24	20.54	20.16	20.40	993,648	20.34
7/29/2025	20.22	20.46	20.09	20.20	570,192	20.14
7/28/2025	19.70	20.20	19.64	20.10	1,232,032	20.05
7/25/2025	19.74	20.01	19.61	19.66	698,700	19.61
7/24/2025	20.02	20.04	19.55	19.64	643,920	19.59
7/23/2025	19.95	20.18	19.67	20.16	813,410	20.11
7/22/2025	20.01	20.40	19.63	19.77	746,147	19.72
7/21/2025	19.60	19.98	19.51	19.95	589,758	19.90
7/18/2025	19.72	19.82	19.42	19.56	698,793	19.51
7/17/2025	19.61	19.85	19.48	19.76	696,744	19.71
7/16/2025	19.88	20.02	19.60	19.68	974,057	19.63
7/15/2025	20.31	20.50	19.76	19.84	1,089,040	19.79
7/14/2025	19.77	20.27	19.73	20.23	891,205	20.17
7/11/2025	20.14	20.50	19.77	19.90	740,280	19.85
7/10/2025	20.38	20.70	20.10	20.45	861,787	20.39
7/09/2025	20.45	20.55	20.04	20.43	960,424	20.37
7/08/2025	20.18	20.63	20.18	20.40	435,873	20.34
7/07/2025	20.45	20.69	20.21	20.35	699,654	20.29
7/03/2025	20.75	20.78	20.45	20.56	706,779	20.50
7/02/2025	20.98	20.98	20.48	20.65	993,568	20.59
7/01/2025	20.47	21.06	20.39	20.84	851,488	20.78
6/30/2025	21.24	21.24	20.55	20.57	974,986	20.51
6/27/2025	20.78	21.17	20.53	21.15	3,579,181	21.09
6/26/2025	20.73	20.98	20.49	20.69	774,452	20.63
6/25/2025	21.07	21.15	20.50	20.53	663,624	20.47
6/24/2025	21.11	21.29	20.77	21.19	729,053	21.13
6/23/2025	20.56	20.98	20.32	20.98	832,311	20.92
6/20/2025	20.91	21.07	20.65	20.74	1,520,897	20.68
6/18/2025	21.09	21.23	20.84	20.88	867,058	20.82
6/17/2025	21.02	21.32	20.78	21.10	716,596	21.04
6/16/2025	21.52	21.58	21.10	21.35	649,164	21.29