Skip to main content
CON logo

Concentra Group Holdings Parent, Inc.

CONNYSEHealthcareMedical Care Facilities

$39.15Today:- (-)1Y +96.73%

As of Oct 15, 2026 close

Market cap
$4.90B
P/E (TTM)
24.65
Forward P/E
18.98
Dividend yield
0.64%
52-week range
$18.55$38.16
Volume (live)
-
Avg. volume (3M)
1.04M

Concentra Group Holdings Parent (CON) Historical Stock Prices

Analyze Concentra Group Holdings Parent (CON) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Concentra Group Holdings Parent (CON) Interactive Price Chart

Interactive historical price chart showing Concentra Group Holdings Parent stock price movements and trends across multiple time periods.

Loading chart...

CON Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
CON historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202637.7439.2437.5739.1539.151.66M
Oct 14, 202637.8538.1637.3037.4637.462.53M
Oct 13, 202637.7938.0737.3337.5437.54883.81K
Oct 12, 202637.2837.7637.0837.5437.541.00M
Oct 9, 202636.7537.2936.2437.1937.19778.31K
Oct 8, 202636.2736.9536.0236.6136.611.17M
Oct 7, 202636.4136.7236.3036.4036.401.22M
Oct 6, 202636.5336.8336.1636.4036.40832.04K
Oct 5, 202635.9936.5135.4836.2136.211.04M
Oct 2, 202635.3236.1834.9035.6535.651.38M
Oct 1, 202634.2635.2534.0534.9734.97868.35K
Sep 30, 202635.3935.4234.3934.4234.421.08M
Sep 29, 202636.0636.0634.8335.3435.34585.09K
Sep 28, 202634.7735.5634.7535.3635.36587.65K
Sep 25, 202634.3235.0734.3235.0135.01568.06K
Sep 24, 202634.6135.2034.4134.6234.62841.16K
Sep 23, 202634.8535.2234.5534.7934.79808.09K
Sep 22, 202634.4835.4434.4834.8834.88679.61K
Sep 21, 202635.3135.5134.5934.7734.77720.66K
Sep 18, 202635.5635.6634.7835.4735.474.35M
Sep 17, 202636.5036.6635.4935.5335.53995.34K
Sep 16, 202635.1536.7135.1436.3736.371.08M
Sep 15, 202635.7135.9535.4535.6235.62828.37K
Sep 14, 202634.5636.0534.5235.8135.811.09M
Sep 11, 202634.6134.9834.5534.9534.95635.50K
Sep 10, 202634.6734.9434.1634.2434.24581.04K
Sep 9, 202633.7534.3133.3234.1834.18593.55K
Sep 8, 202633.9934.4233.5933.8833.88722.64K
Sep 4, 202634.2434.7534.2334.4734.47362.55K
Sep 3, 202634.3034.6033.7534.5134.51832.22K
Sep 2, 202634.0734.6034.0034.0334.03658.43K
Sep 1, 202633.9834.3433.8033.8933.89586.65K
Aug 31, 202634.3334.3333.6233.7433.74801.63K
Aug 28, 202634.9234.9234.1934.2634.26507.82K
Aug 27, 202634.6234.9234.4334.7034.70561.61K
Aug 26, 202634.9535.3134.6234.9534.95622.06K
Aug 25, 202635.2635.3134.5534.7834.78629.58K
Aug 24, 202634.5835.4834.5834.9934.99566.14K
Aug 21, 202634.9635.1634.6635.0035.00833.79K
Aug 20, 202635.4935.4934.4534.8134.81614.89K
Aug 19, 202635.3435.6734.5634.7734.71964.10K
Aug 18, 202635.4735.9035.0435.0534.99894.89K
Aug 17, 202635.5435.8335.0535.5335.47758.86K
Aug 14, 202634.9135.5234.9035.4335.37811.53K
Aug 13, 202635.0035.1334.5535.1235.061.66M
Aug 12, 202632.7434.5532.7434.5434.481.34M
Aug 11, 202634.3634.3833.0033.0332.97796.54K
Aug 10, 202633.5634.7533.3334.1034.04982.23K
Aug 7, 202634.2735.1532.0934.0634.002.04M
Aug 6, 202630.8630.9530.1330.5430.491.39M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.