CON
Concentra Grp (CON)
NYSE
$35.01+$0.010 (+0.03%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $4.5B
    Market Cap
  • 49.48%
    1-Year Change
  • Medical Care Facilities
    Industry
  • 1 Month
    +10.33%
    Low Price$30.49
    High Price$35.47
  • 3 Months
    +37.02%
    Low Price$24.71
    High Price$35.47
  • 1 Year
    +49.48%
    Low Price$18.52
    High Price$35.47
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
34.96
35.16
34.66
35.00
+0.55%
844,287
08/20/2026
35.49
35.49
34.45
34.81
+0.30%
616,494
08/20/2026
$0.06 Dividend
08/19/2026
35.28
35.61
34.50
34.71
-0.80%
964,109
08/18/2026
35.41
35.84
34.98
34.99
-1.35%
894,886
08/17/2026
35.48
35.77
34.99
35.47
+0.28%
758,855
08/14/2026
34.85
35.46
34.84
35.37
+0.88%
811,532
08/13/2026
34.94
35.07
34.49
35.06
+1.68%
1,660,420
08/12/2026
32.68
34.49
32.68
34.48
+4.57%
1,344,744
08/11/2026
34.30
34.32
32.94
32.97
-3.14%
796,538
08/10/2026
33.50
34.69
33.27
34.04
+0.12%
982,227
08/07/2026
34.21
35.09
32.03
34.00
+11.53%
2,037,662
08/06/2026
30.80
30.89
30.07
30.49
-0.72%
1,389,961
08/06/2026
$0.52 Earnings
08/05/2026
31.29
31.47
30.32
30.70
-1.16%
1,451,963
08/04/2026
31.43
31.53
30.95
31.06
-1.83%
741,514
08/03/2026
31.59
32.03
31.59
31.64
+0.16%
606,200
07/31/2026
31.16
31.84
30.90
31.59
+0.09%
556,927
07/30/2026
31.53
31.73
31.02
31.56
+0.03%
740,708
07/29/2026
32.80
32.80
31.40
31.55
-3.30%
773,305
07/28/2026
32.16
32.76
32.04
32.63
+2.51%
646,016
07/27/2026
31.27
32.22
31.27
31.83
+0.89%
519,369
07/24/2026
31.94
32.45
31.47
31.55
+0.25%
1,254,234
07/23/2026
31.36
31.51
29.95
31.47
+0.83%
690,570
07/22/2026
31.38
31.88
31.09
31.21
-1.60%
763,165
07/21/2026
31.41
31.73
31.10
31.72
+1.50%
988,764
07/20/2026
31.65
31.93
31.24
31.25
-0.95%
796,293
07/17/2026
31.33
31.97
31.21
31.55
-0.09%
765,262
07/16/2026
31.06
32.12
30.86
31.58
+3.53%
1,032,698
07/15/2026
30.70
31.03
30.50
30.51
-1.10%
880,842
07/14/2026
31.28
31.32
30.40
30.84
-1.56%
1,029,582
07/13/2026
31.54
31.86
31.29
31.33
-0.51%
696,411
07/10/2026
31.39
31.63
31.19
31.49
+0.48%
793,921
07/09/2026
31.55
31.77
31.27
31.34
-0.19%
653,184
07/08/2026
31.48
31.64
31.21
31.40
-0.54%
903,674
07/07/2026
31.78
32.26
31.57
31.57
-0.66%
1,034,914
07/06/2026
32.03
32.29
31.67
31.78
-0.22%
1,036,428
07/02/2026
30.84
31.87
30.79
31.85
+3.70%
1,270,477
07/01/2026
29.78
30.84
29.34
30.71
+3.43%
2,191,823
06/30/2026
29.36
29.95
29.36
29.70
-0.07%
1,241,015
06/29/2026
29.80
30.32
29.50
29.72
-1.36%
1,001,092
06/26/2026
29.59
30.19
29.46
30.13
+1.93%
2,995,030
06/25/2026
29.18
29.72
29.03
29.56
+1.61%
941,918
06/24/2026
28.73
29.33
28.70
29.09
+1.67%
815,008
06/23/2026
28.06
28.89
28.03
28.61
+0.60%
493,464
06/22/2026
28.64
28.86
28.43
28.44
-0.25%
660,776
06/18/2026
28.89
28.89
28.35
28.51
+0.63%
1,399,583
06/17/2026
28.22
28.65
28.13
28.33
-0.28%
801,190
06/16/2026
28.27
28.56
28.22
28.41
+1.10%
910,966
06/15/2026
27.98
28.42
27.73
28.10
+0.07%
893,216
06/12/2026
27.40
28.15
27.37
28.08
+3.27%
1,303,613
06/11/2026
26.32
27.58
26.32
27.19
+2.37%
1,429,282
06/10/2026
26.35
26.69
26.24
26.56
+1.91%
1,022,023
06/09/2026
25.62
26.34
25.60
26.06
+2.55%
1,019,886
06/08/2026
25.46
25.82
25.19
25.41
+0.55%
563,048
06/05/2026
25.52
25.80
25.27
25.27
+1.61%
583,614
06/04/2026
25.06
25.33
24.60
24.88
+0.69%
747,398
06/03/2026
25.19
25.21
24.56
24.71
-1.36%
662,070
06/02/2026
25.21
25.51
24.93
25.04
-0.63%
778,647
06/01/2026
24.96
25.40
24.47
25.20
+1.53%
986,027
05/29/2026
25.16
25.37
24.71
24.83
-1.93%
1,352,673
05/28/2026
25.64
25.77
25.14
25.31
-1.71%
692,288
05/27/2026
25.66
26.19
25.43
25.75
+1.06%
516,996
05/26/2026
25.08
25.55
25.08
25.48
+0.83%
628,287
05/22/2026
25.61
25.71
25.01
25.27
-1.06%
887,346
05/21/2026
25.19
25.54
24.94
25.54
+0.67%
613,683
05/20/2026
25.54
25.95
25.24
25.37
-0.43%
783,836
05/19/2026
26.13
26.13
25.34
25.48
-1.87%
601,984
05/19/2026
$0.06 Dividend
05/18/2026
25.50
26.22
25.37
25.97
+0.81%
530,349
05/15/2026
26.24
26.49
25.67
25.76
-1.26%
664,152
05/14/2026
26.13
26.54
25.92
26.09
+1.28%
874,355
05/13/2026
25.43
25.76
25.03
25.76
+1.17%
992,283
05/12/2026
24.90
25.57
24.32
25.46
+2.28%
1,633,616
05/11/2026
23.95
24.90
23.77
24.90
+3.48%
1,139,293
05/08/2026
24.17
24.90
22.85
24.06
+2.37%
3,129,745
05/07/2026
22.63
24.24
22.12
23.50
+3.42%
2,089,750
05/07/2026
$0.40 Earnings
05/06/2026
22.94
23.12
22.57
22.72
0.00%
505,605
05/05/2026
22.61
22.76
22.34
22.72
+0.66%
571,706
05/04/2026
22.73
22.73
22.18
22.58
+0.62%
629,777
05/01/2026
22.21
22.70
22.18
22.44
+0.27%
532,831
04/30/2026
22.25
22.60
21.86
22.38
+0.36%
748,125
04/29/2026
22.32
22.62
22.05
22.30
-0.75%
756,927
04/28/2026
22.89
22.89
22.28
22.47
-0.49%
412,687
04/27/2026
22.25
22.96
22.25
22.58
-0.66%
668,711
04/24/2026
22.65
22.87
22.23
22.72
-0.78%
694,556
04/23/2026
22.64
23.16
22.39
22.90
+1.59%
708,771
04/22/2026
22.25
22.56
22.13
22.55
+1.62%
444,379
04/21/2026
22.88
22.96
22.17
22.19
-2.62%
391,968
04/20/2026
22.69
22.99
22.60
22.78
+0.09%
302,893
04/17/2026
22.39
22.94
22.39
22.76
+2.37%
410,765
04/16/2026
22.33
22.58
22.22
22.24
-0.49%
366,655
04/15/2026
22.15
22.77
22.15
22.35
-1.36%
533,979
04/14/2026
22.25
22.86
22.16
22.65
+1.56%
565,380
04/13/2026
21.68
22.34
21.54
22.31
+2.14%
650,539
04/10/2026
22.10
22.17
21.50
21.84
-1.17%
568,165
04/09/2026
21.41
22.38
21.41
22.10
+1.28%
572,732
04/08/2026
21.83
22.00
21.69
21.82
+2.72%
651,533
04/07/2026
21.02
21.55
20.93
21.24
+1.62%
736,894