CON - Concentra Group Holdings Parent, Inc.
21.62
0.220 1.018%
Share volume: 510,040
Last Updated: 05-12-2025
Healthcare/Services – Health:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$21.40
0.22
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2025 | $21.94 | $21.94 | $22.03 | $22.03 | $21.45 | $21.45 | $21.62 | $21.62 | 510,040 | $510,040.00 |
| 05-09-2025 | $21.08 | $21.08 | $21.53 | $21.53 | $21.08 | $21.08 | $21.40 | $21.40 | 885,646 | $885,646.00 |
| 05-08-2025 | $21.69 | $21.69 | $21.75 | $21.75 | $21.06 | $21.06 | $21.11 | $21.11 | 537,613 | $537,613.00 |
| 05-07-2025 | $21.74 | $21.74 | $21.97 | $21.97 | $21.61 | $21.61 | $21.87 | $21.87 | 479,754 | $479,754.00 |
| 05-06-2025 | $21.53 | $21.53 | $21.80 | $21.80 | $21.25 | $21.25 | $21.70 | $21.70 | 473,088 | $473,088.00 |
| 05-05-2025 | $21.34 | $21.34 | $22.08 | $22.08 | $21.25 | $21.25 | $21.59 | $21.59 | 456,070 | $456,070.00 |
| 05-02-2025 | $21.70 | $21.70 | $21.98 | $21.98 | $21.40 | $21.40 | $21.78 | $21.78 | 433,786 | $433,786.00 |
| 05-01-2025 | $21.48 | $21.48 | $21.97 | $21.97 | $21.27 | $21.27 | $21.53 | $21.53 | 440,489 | $440,489.00 |
| 04-30-2025 | $21.81 | $21.81 | $21.82 | $21.82 | $20.67 | $20.67 | $21.75 | $21.75 | 520,182 | $520,182.00 |
| 04-29-2025 | $21.63 | $21.63 | $22.21 | $22.21 | $21.45 | $21.45 | $21.96 | $21.96 | 1,253,212 | $1,253,212.00 |
