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

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

Date Range:

2025-02-09 - 2025-05-09

Date	Open	High	Low	Close	Volume	Adjusted Close
5/08/2025	21.69	21.75	21.06	21.11	537,613	21.11
5/07/2025	21.74	21.97	21.61	21.87	479,754	21.87
5/06/2025	21.53	21.80	21.25	21.70	473,088	21.70
5/05/2025	21.34	22.08	21.25	21.59	456,070	21.59
5/02/2025	21.70	21.98	21.39	21.78	433,786	21.78
5/01/2025	21.48	21.97	21.27	21.53	440,489	21.53
4/30/2025	21.81	21.82	20.67	21.75	520,181	21.75
4/29/2025	21.63	22.21	21.45	21.96	1,253,212	21.96
4/28/2025	21.22	21.69	21.21	21.61	972,466	21.61
4/25/2025	21.18	21.31	20.95	21.25	537,833	21.25
4/24/2025	21.05	21.36	20.96	21.26	765,766	21.26
4/23/2025	20.42	21.19	20.40	20.89	914,493	20.89
4/22/2025	20.17	20.45	19.76	20.41	1,304,738	20.41
4/21/2025	20.14	20.14	19.47	19.83	610,703	19.83
4/17/2025	20.54	20.79	20.26	20.39	813,300	20.39
4/16/2025	20.80	21.12	20.52	20.56	524,087	20.56
4/15/2025	20.76	21.04	20.46	20.85	620,592	20.85
4/14/2025	20.46	20.98	20.23	20.86	933,931	20.86
4/11/2025	20.41	20.64	19.68	20.29	711,285	20.29
4/10/2025	20.51	20.92	19.89	20.36	950,834	20.36
4/09/2025	19.74	21.36	19.44	21.14	687,487	21.14
4/08/2025	20.76	20.94	19.52	19.83	668,370	19.83
4/07/2025	20.04	20.54	19.37	20.22	1,083,609	20.22
4/04/2025	21.59	22.05	20.55	20.61	1,321,610	20.61
4/03/2025	22.06	22.57	21.66	22.06	826,940	22.06
4/02/2025	21.86	22.56	21.86	22.54	995,189	22.54
4/01/2025	21.64	22.19	21.45	22.02	670,958	22.02
3/31/2025	21.20	21.80	21.16	21.70	897,763	21.70
3/28/2025	21.73	21.76	21.38	21.44	377,203	21.44
3/27/2025	21.63	21.80	21.44	21.78	498,958	21.78
3/26/2025	21.20	21.53	21.09	21.47	696,574	21.47
3/25/2025	21.39	21.71	20.97	21.11	534,984	21.11
3/24/2025	21.23	21.51	20.90	21.49	506,449	21.49
3/21/2025	21.12	21.27	20.81	20.82	1,431,087	20.82
3/20/2025	20.99	21.44	20.87	21.30	749,708	21.30
3/19/2025	21.19	21.33	20.83	21.02	1,148,224	21.02
3/18/2025	20.93	21.05	20.71	20.85	511,860	20.85
3/17/2025	20.61	21.21	20.61	21.09	1,143,732	21.03
3/14/2025	20.67	20.92	20.51	20.79	706,210	20.73
3/13/2025	20.74	20.88	20.43	20.64	1,040,952	20.58
3/12/2025	21.10	21.34	20.54	20.62	820,077	20.56
3/11/2025	21.77	21.84	21.40	21.43	843,484	21.37
3/10/2025	22.00	22.43	21.46	21.60	963,330	21.54
3/07/2025	22.78	23.00	22.19	22.23	1,076,105	22.16
3/06/2025	22.66	23.01	22.50	22.74	1,140,160	22.67
3/05/2025	22.52	22.94	22.40	22.85	1,324,716	22.78
3/04/2025	22.00	23.00	21.58	22.44	1,264,415	22.37
3/03/2025	22.64	22.99	22.19	22.38	632,066	22.31
2/28/2025	22.66	22.78	22.28	22.58	898,626	22.51
2/27/2025	22.92	23.20	22.70	22.71	610,146	22.64
2/26/2025	23.06	23.49	22.76	22.90	568,703	22.83
2/25/2025	23.38	23.58	22.89	23.27	774,908	23.20
2/24/2025	23.20	23.54	22.89	23.17	654,712	23.10
2/21/2025	23.66	23.66	22.86	22.96	535,353	22.89
2/20/2025	23.25	23.56	23.20	23.41	472,132	23.34
2/19/2025	23.10	23.47	22.98	23.35	904,522	23.28
2/18/2025	22.68	23.33	22.37	23.27	771,478	23.20
2/14/2025	22.84	22.92	22.57	22.72	518,307	22.65
2/13/2025	22.49	22.92	22.21	22.83	552,090	22.76
2/12/2025	22.79	23.00	22.23	22.36	870,101	22.29
2/11/2025	22.53	23.16	22.48	23.08	522,993	23.01
2/10/2025	22.74	22.78	22.38	22.72	642,736	22.65