Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Concentra Group Holdings (CON) Historical Prices: Free Download & Interactive Data Table 2025

CON Historical Prices

Summary

Key Stock Metrics

18.90

(November 7, 2024)

52-Week Low

24.32

(November 26, 2024)

52-Week High

24.81

(September 3, 2024)

All-Time High

20.55

(October 23, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2024-07-25 22.00 23.00 21.98 22.48 5476232
2024-07-26 22.90 23.15 22.19 22.86 1273012
2024-07-29 22.90 23.10 22.50 22.80 1199759
2024-07-30 22.70 23.50 22.01 22.92 1095648
2024-07-31 23.09 23.47 22.80 23.31 2371513
2024-08-01 23.33 23.47 22.30 22.66 493881
2024-08-02 22.55 22.90 21.60 22.65 1073435
2024-08-05 21.85 22.73 21.37 22.25 661062
2024-08-06 22.15 22.78 21.77 22.07 900110
2024-08-07 22.25 22.79 22.06 22.08 429102
2024-08-08 22.28 23.11 22.15 23.08 524270
2024-08-09 23.05 23.31 22.67 22.94 366432
2024-08-12 23.00 23.16 22.60 22.70 437523
2024-08-13 22.50 23.06 22.50 23.06 188033
2024-08-14 23.03 23.43 22.85 23.00 361462
2024-08-15 23.11 23.27 22.67 23.15 284543
2024-08-16 23.22 23.49 22.92 23.41 262064
2024-08-19 23.32 23.81 23.18 23.36 394874
2024-08-20 23.48 23.66 22.89 23.31 315168
2024-08-21 23.47 23.61 22.76 23.38 577331
2024-08-22 23.45 23.70 22.96 23.13 316058
2024-08-23 23.30 23.59 23.26 23.40 524367
2024-08-26 23.29 23.80 23.00 23.64 754342
2024-08-27 23.28 23.81 22.72 22.84 391251
2024-08-28 22.89 23.43 22.87 23.15 220060
2024-08-29 23.35 23.85 22.91 23.71 319956
2024-08-30 23.98 24.72 23.75 24.45 341362
2024-09-03 24.28 24.81 23.52 23.86 201610
2024-09-04 23.58 24.34 23.58 24.04 199245
2024-09-05 24.07 24.50 23.89 23.99 277986
2024-09-06 23.96 24.65 23.95 24.27 247120
2024-09-09 24.57 24.77 22.78 23.11 358637
2024-09-10 23.15 23.33 22.13 22.85 224416
2024-09-11 22.62 23.28 22.29 23.07 122978
2024-09-12 23.00 23.17 22.21 22.57 217376
2024-09-13 22.52 23.23 22.49 23.12 190833
2024-09-16 23.49 23.66 23.12 23.35 188984
2024-09-17 23.45 24.07 23.02 23.21 219071
2024-09-18 23.09 23.70 22.76 23.34 211134
2024-09-19 23.59 23.59 22.86 22.87 316817
2024-09-20 22.83 23.11 22.03 22.86 5174349
2024-09-23 23.00 23.41 22.18 23.24 375694
2024-09-24 23.22 23.32 22.53 23.16 376393
2024-09-25 23.21 23.48 22.83 23.00 269373
2024-09-26 23.00 23.56 22.55 22.68 307524
2024-09-27 22.66 22.90 22.02 22.42 307815
2024-09-30 22.38 22.46 21.80 22.36 357482
2024-10-01 22.18 22.41 21.63 21.74 384113
2024-10-02 21.47 21.65 21.27 21.49 263024
2024-10-03 21.38 21.59 20.84 21.08 218826
2024-10-04 21.30 21.30 20.85 20.97 206068
2024-10-07 20.60 20.74 19.46 19.47 441373
2024-10-08 19.45 19.90 18.89 19.78 227689
2024-10-09 19.61 19.99 19.23 19.76 213735
2024-10-10 19.44 19.81 19.40 19.81 368504
2024-10-11 19.64 20.11 19.48 20.09 205156
2024-10-14 20.16 20.96 20.11 20.95 158730
2024-10-15 20.97 21.15 20.76 20.93 185491
2024-10-16 21.19 21.72 20.94 21.68 282492
2024-10-17 21.60 21.69 20.89 21.13 278985
2024-10-18 21.16 21.46 20.97 21.24 120671
2024-10-21 21.41 21.41 20.87 21.13 125274
2024-10-22 21.04 21.32 20.74 21.19 178052
2024-10-23 21.00 21.58 20.99 21.46 180830
2024-10-24 21.46 21.59 21.10 21.14 107852
2024-10-25 21.17 21.34 20.84 20.91 110909
2024-10-28 20.96 21.28 20.74 20.81 152908
2024-10-29 20.61 20.93 20.16 20.23 173275
2024-10-30 20.07 20.91 20.02 20.79 206153
2024-10-31 20.42 20.61 19.88 20.27 636228
2024-11-01 20.79 21.75 19.13 20.08 375628
2024-11-04 19.95 20.31 19.90 20.22 207539
2024-11-05 20.00 20.22 19.49 19.59 245311
2024-11-06 20.04 20.21 19.39 19.63 887667
2024-11-07 19.42 20.12 18.90 20.05 492905
2024-11-08 20.41 20.41 19.62 19.63 312009
2024-11-11 19.73 19.89 19.35 19.67 289507
2024-11-12 19.67 20.30 19.43 20.19 350658
2024-11-13 20.42 21.07 20.36 20.60 382745
2024-11-14 20.61 20.61 20.24 20.37 685816
2024-11-15 20.45 20.65 20.03 20.53 490164
2024-11-18 20.54 21.10 20.54 20.76 503676
2024-11-19 20.75 21.12 20.18 20.27 681587
2024-11-20 21.50 22.44 20.61 21.26 1586583
2024-11-21 21.32 21.60 21.06 21.48 621291
2024-11-22 21.83 22.20 21.45 21.90 817283
2024-11-25 22.10 22.55 21.86 22.13 1366069
2024-11-26 21.60 24.32 21.60 23.09 8703487
2024-11-27 23.09 23.32 22.14 22.42 2523513
2024-11-29 22.35 22.35 21.52 21.82 2078353
2024-12-02 21.75 22.08 20.55 21.53 2556440
2024-12-03 21.67 22.23 21.45 21.45 1743268
2024-12-04 21.44 22.08 21.15 21.36 1000332
2024-12-05 21.14 21.36 20.42 20.42 1507186
2024-12-06 20.13 20.48 19.93 20.27 1552963
2024-12-09 20.55 20.74 20.19 20.51 813002
2024-12-10 20.60 20.70 20.00 20.10 1154221
2024-12-11 20.10 20.42 19.89 20.13 994693
2024-12-12 19.99 20.29 19.90 20.18 1214044
2024-12-13 20.15 20.59 20.00 20.50 910678
2024-12-16 21.09 21.78 20.99 21.26 656963
2024-12-17 21.21 21.25 20.53 20.55 946438
2024-12-18 20.62 20.68 19.47 19.48 1420397
2024-12-19 19.25 19.80 19.04 19.56 783109
2024-12-20 19.47 20.16 19.34 20.03 2814019
2024-12-23 19.93 20.36 19.67 20.30 545675
2024-12-24 20.19 20.50 20.06 20.48 151999
2024-12-26 20.39 20.65 20.27 20.60 284207
2024-12-27 20.40 20.66 20.29 20.39 416429
2024-12-30 20.43 20.49 19.96 20.11 691675
2024-12-31 20.29 20.37 19.71 19.78 754995
2025-01-02 19.96 20.38 19.28 19.29 677306
2025-01-03 19.28 19.96 19.02 19.60 896464
2025-01-06 19.57 19.98 19.41 19.50 982941
2025-01-07 19.69 20.02 19.50 19.93 682979
2025-01-08 19.70 20.08 19.37 19.74 500580
2025-01-10 19.39 20.16 19.32 19.73 883690
2025-01-13 19.30 20.68 19.30 20.63 505642
2025-01-14 20.60 20.73 19.98 20.41 533364
2025-01-15 20.79 20.97 20.31 20.84 531241
2025-01-16 20.74 21.19 20.74 21.02 374831
2025-01-17 21.35 21.35 20.96 21.13 374106
2025-01-21 21.33 22.39 21.21 22.30 644877
2025-01-22 22.25 22.32 21.85 22.14 1085821
2025-01-23 22.69 23.87 22.69 23.60 2406137
2025-01-24 23.25 23.92 23.25 23.52 1045654
2025-01-27 23.71 24.17 23.43 23.55 1118400
2025-01-28 23.48 23.96 23.44 23.47 1307634
2025-01-29 23.35 23.76 23.28 23.54 784573
2025-01-30 23.74 23.95 23.40 23.45 756868
2025-01-31 23.35 23.68 23.18 23.31 889850
2025-02-03 23.14 23.71 23.14 23.21 809744
2025-02-04 23.02 23.62 23.02 23.50 1463162
2025-02-05 23.57 23.62 23.14 23.31 549128
2025-02-06 23.15 23.32 22.97 23.23 620552
2025-02-07 23.02 23.27 22.64 22.78 473116
2025-02-10 22.74 22.78 22.38 22.72 642736
2025-02-11 22.53 23.16 22.48 23.08 522999
2025-02-12 22.79 23.00 22.23 22.36 870101
2025-02-13 22.49 22.92 22.21 22.83 552090
2025-02-14 22.84 22.92 22.57 22.72 518307
2025-02-18 22.68 23.33 22.37 23.27 771478
2025-02-19 23.10 23.47 22.98 23.35 904523
2025-02-20 23.25 23.56 23.20 23.41 472132
2025-02-21 23.66 23.66 22.86 22.96 535353
2025-02-24 23.20 23.54 22.89 23.17 654712
2025-02-25 23.38 23.58 22.89 23.27 774908
2025-02-26 23.06 23.49 22.76 22.90 568703
2025-02-27 22.92 23.20 22.70 22.71 610171
2025-02-28 22.66 22.78 22.28 22.58 898626
2025-03-03 22.64 22.99 22.19 22.38 632154
2025-03-04 22.00 23.00 21.58 22.44 1264415
2025-03-05 22.52 22.94 22.40 22.85 1324716
2025-03-06 22.66 23.01 22.50 22.74 1140160
2025-03-07 22.78 23.00 22.19 22.23 1076105
2025-03-10 22.00 22.43 21.46 21.60 963344
2025-03-11 21.77 21.84 21.40 21.43 843485
2025-03-12 21.10 21.34 20.54 20.62 820077
2025-03-13 20.74 20.88 20.43 20.64 1040952
2025-03-14 20.67 20.92 20.51 20.79 706210
2025-03-17 20.61 21.21 20.61 21.03 1144735
2025-03-18 20.93 21.05 20.72 20.85 511860
2025-03-19 21.19 21.33 20.83 21.02 1148224
2025-03-20 20.99 21.44 20.87 21.30 749708
2025-03-21 21.12 21.27 20.81 20.82 1431087
2025-03-24 21.23 21.51 20.90 21.49 506464
2025-03-25 21.39 21.71 20.97 21.11 534984
2025-03-26 21.20 21.53 21.09 21.47 696574
2025-03-27 21.63 21.80 21.44 21.78 498958
2025-03-28 21.73 21.76 21.38 21.44 377203
2025-03-31 21.20 21.80 21.16 21.70 897763
2025-04-01 21.64 22.19 21.45 22.02 670958
2025-04-02 21.86 22.56 21.86 22.54 995189
2025-04-03 22.06 22.57 21.66 22.06 826940
2025-04-04 21.59 22.05 20.55 20.61 1321610
2025-04-07 20.04 20.74 19.37 20.22 1083671
2025-04-08 20.76 20.94 19.52 19.83 668370
2025-04-09 19.74 21.36 19.44 21.14 687188
2025-04-10 20.51 20.92 19.89 20.36 950834
2025-04-11 20.41 20.64 19.68 20.29 711285
2025-04-14 20.46 20.98 20.23 20.86 933931
2025-04-15 20.76 21.04 20.46 20.85 620592
2025-04-16 20.80 21.12 20.53 20.56 524087
2025-04-17 20.54 20.79 20.26 20.39 813300
2025-04-21 20.14 20.14 19.47 19.83 610707
2025-04-22 20.17 20.45 19.76 20.41 1304738
2025-04-23 20.42 21.19 20.40 20.89 914493
2025-04-24 21.05 21.36 20.96 21.26 765766
2025-04-25 21.18 21.31 20.95 21.25 537833
2025-04-28 21.22 21.69 21.21 21.61 972466
2025-04-29 21.63 22.21 21.45 21.96 1253212
2025-04-30 21.81 21.82 20.67 21.75 520182
2025-05-01 21.48 21.97 21.27 21.53 440489
2025-05-02 21.70 21.98 21.40 21.78 433786
2025-05-05 21.34 22.08 21.25 21.59 456070
2025-05-06 21.53 21.80 21.25 21.70 473088
2025-05-07 21.74 21.97 21.61 21.87 479754
2025-05-08 21.69 21.75 21.06 21.11 537613
2025-05-09 21.08 21.53 21.08 21.40 885646
2025-05-12 21.94 22.03 21.45 21.62 510257
2025-05-13 21.62 21.62 21.23 21.40 762207
2025-05-14 21.39 21.47 21.12 21.37 692255
2025-05-15 21.31 22.82 21.17 22.82 1081125
2025-05-16 22.90 22.93 22.40 22.72 664561
2025-05-19 22.46 22.66 22.39 22.50 449551
2025-05-20 22.52 22.65 22.37 22.54 444599
2025-05-21 22.24 22.40 21.83 21.87 357552
2025-05-22 21.68 22.06 21.37 21.41 471169
2025-05-23 21.20 21.36 21.02 21.14 269919
2025-05-27 21.44 21.55 21.29 21.54 384520
2025-05-28 21.45 21.67 21.24 21.46 467940
2025-05-29 21.55 21.63 21.36 21.59 363254
2025-05-30 21.48 21.78 21.46 21.63 471286
2025-06-02 21.43 21.49 21.20 21.49 536046
2025-06-03 21.38 21.77 21.28 21.66 317584
2025-06-04 21.65 21.75 21.54 21.58 391042
2025-06-05 21.57 21.82 21.46 21.74 544416
2025-06-06 21.96 22.09 21.76 22.03 437149
2025-06-09 22.25 22.30 21.51 22.08 608272
2025-06-10 22.20 22.27 21.84 21.97 986192
2025-06-11 21.95 22.16 21.83 21.93 535454
2025-06-12 21.87 21.87 21.56 21.79 383405
2025-06-13 21.36 21.65 21.33 21.45 546981
2025-06-16 21.52 21.58 21.10 21.35 649164
2025-06-17 21.02 21.33 20.78 21.10 716596
2025-06-18 21.09 21.23 20.84 20.88 867058
2025-06-20 20.91 21.07 20.65 20.74 1520897
2025-06-23 20.56 20.98 20.32 20.98 832311
2025-06-24 21.11 21.29 20.78 21.19 729053
2025-06-25 21.07 21.15 20.50 20.53 663624
2025-06-26 20.73 20.98 20.49 20.69 774452
2025-06-27 20.78 21.17 20.53 21.15 3579181
2025-06-30 21.24 21.24 20.56 20.57 974986
2025-07-01 20.47 21.06 20.39 20.84 851488
2025-07-02 20.98 20.98 20.46 20.65 993568
2025-07-03 20.75 20.78 20.45 20.56 706779
2025-07-07 20.45 20.69 20.21 20.35 699654
2025-07-08 20.18 20.63 20.18 20.40 435873
2025-07-09 20.45 20.55 20.04 20.43 960424
2025-07-10 20.38 20.70 20.10 20.45 861787
2025-07-11 20.14 20.50 19.77 19.90 740280
2025-07-14 19.77 20.28 19.73 20.23 891205
2025-07-15 20.31 20.50 19.76 19.84 1089040
2025-07-16 19.88 20.03 19.60 19.68 974057
2025-07-17 19.61 19.85 19.48 19.76 696744
2025-07-18 19.72 19.82 19.42 19.56 698793
2025-07-21 19.60 19.98 19.51 19.95 589758
2025-07-22 20.01 20.40 19.63 19.77 746147
2025-07-23 19.95 20.18 19.67 20.16 813410
2025-07-24 20.02 20.04 19.55 19.64 643920
2025-07-25 19.74 20.01 19.61 19.66 698700
2025-07-28 19.70 20.20 19.64 20.10 1232032
2025-07-29 20.22 20.46 20.09 20.20 570192
2025-07-30 20.24 20.54 20.17 20.40 993648
2025-07-31 20.14 20.31 19.86 19.97 539701
2025-08-01 19.89 19.89 19.46 19.48 738273
2025-08-04 19.52 19.83 19.30 19.80 485982
2025-08-05 19.75 20.05 19.75 19.82 627711
2025-08-06 19.81 20.04 19.70 19.94 620150
2025-08-07 20.05 20.22 19.89 20.20 935676
2025-08-08 20.88 21.62 20.27 21.62 975006
2025-08-11 21.21 21.70 21.21 21.48 1011509
2025-08-12 21.67 22.46 21.55 22.40 1257137
2025-08-13 22.34 23.01 22.14 22.86 1533194
2025-08-14 22.87 23.42 22.62 23.39 1421713
2025-08-15 23.54 23.75 23.12 23.24 1034853
2025-08-18 23.30 23.40 22.82 22.87 849592
2025-08-19 22.97 23.18 22.80 22.97 950636
2025-08-20 23.00 23.24 22.86 23.08 968247
2025-08-21 22.97 23.42 22.97 23.01 844619
2025-08-22 23.17 23.76 23.17 23.65 1144122
2025-08-25 23.74 23.78 23.23 23.42 835059
2025-08-26 23.33 23.46 22.79 22.86 625315
2025-08-27 22.79 23.46 22.79 23.35 635930
2025-08-28 23.50 23.79 23.28 23.74 857920
2025-08-29 23.70 23.81 23.50 23.80 717005
2025-09-02 23.64 23.84 23.54 23.73 725797
2025-09-03 23.54 23.87 23.45 23.68 1257080
2025-09-04 23.99 23.99 22.64 23.54 1528080
2025-09-05 23.46 23.75 22.90 23.09 1176733
2025-09-08 23.22 23.27 22.73 22.74 1423329
2025-09-09 22.58 22.66 22.00 22.19 1958956
2025-09-10 22.20 22.38 21.47 21.63 1057707
2025-09-11 21.60 22.24 21.58 22.18 915446
2025-09-12 22.05 22.41 22.02 22.15 1065522
2025-09-15 22.18 22.32 21.23 21.23 1014143
2025-09-16 21.25 21.62 21.14 21.40 1426911
2025-09-17 21.45 21.69 20.76 20.78 837689
2025-09-18 20.88 21.19 20.84 21.02 933011
2025-09-19 21.06 21.17 20.65 20.66 2802928
2025-09-22 20.58 20.92 20.49 20.87 597121
2025-09-23 20.87 21.28 20.67 20.75 717223
2025-09-24 20.77 21.02 20.67 20.67 780932
2025-09-25 20.91 21.02 20.17 20.58 859028
2025-09-26 20.66 21.01 20.58 20.82 752493
2025-09-29 20.81 20.96 20.59 20.76 875699
2025-09-30 20.81 20.96 20.70 20.93 771216
2025-10-01 20.78 20.94 20.65 20.84 624043
2025-10-02 20.71 20.95 20.52 20.69 823433
2025-10-03 20.70 21.03 20.62 20.75 890984
2025-10-06 20.75 21.03 20.62 20.64 769521
2025-10-07 20.66 21.09 20.58 20.96 761456
2025-10-08 20.99 21.01 20.78 20.85 510062
2025-10-09 20.83 21.06 20.74 20.87 604670
2025-10-10 20.91 21.57 20.29 20.31 574222
2025-10-13 20.28 20.41 20.04 20.17 558032
2025-10-14 20.24 20.36 20.14 20.24 856093
2025-10-15 20.32 20.58 20.25 20.30 670631
2025-10-16 20.22 20.44 19.84 19.90 715953
2025-10-17 19.85 20.00 19.59 19.92 923183
2025-10-20 19.98 20.34 19.73 20.17 662689
2025-10-21 20.25 20.52 20.03 20.37 454254
2025-10-22 20.47 20.78 20.33 20.71 769748
2025-10-23 20.71 20.71 20.31 20.55 724439

Explore More About CON

Coins representing dividend payouts and trends

CON Dividend History

Discover Concentra Group Holdings's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

CON Stock Split History

Discover Concentra Group Holdings's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

CON Historical Prices

Explore Concentra Group Holdings's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.