CON | Concentra Grp | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

Concentra Grp (CON)

NYSE

$39.97+$0.88 (+2.25%)

Price as of Oct 22, 2026 7:42 PM EDT

$5.0B
Market Cap
90.65%
1-Year Change
Medical Care Facilities
Industry

1 Month
+12.42%

Low Price$34.42

High Price$39.15
3 Months
+23.22%

Low Price$30.49

High Price$39.15
1 Year
+90.65%

Low Price$18.52

High Price$39.15

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	38.84	39.31	38.60	39.09	+0.85%	1,242,376
10/20/2026	38.64	39.21	38.32	38.76	+1.52%	1,314,738
10/19/2026	38.50	38.68	37.59	38.18	-0.93%	976,385
10/16/2026	39.26	39.60	38.46	38.54	-1.56%	1,303,316
10/15/2026	37.74	39.24	37.57	39.15	+4.51%	1,655,902
10/14/2026	37.85	38.16	37.30	37.46	-0.21%	2,525,701
10/13/2026	37.79	38.07	37.33	37.54	0.00%	892,126
10/12/2026	37.28	37.76	37.08	37.54	+0.94%	1,003,158
10/09/2026	36.75	37.29	36.24	37.19	+1.58%	1,064,051
10/08/2026	36.27	36.95	36.02	36.61	+0.58%	1,185,334
10/07/2026	36.41	36.72	36.30	36.40	0.00%	1,293,098
10/06/2026	36.53	36.83	36.16	36.40	+0.52%	906,415
10/05/2026	35.99	36.51	35.48	36.21	+1.57%	1,037,218
10/02/2026	35.32	36.18	34.90	35.65	+1.94%	1,381,617
10/01/2026	34.26	35.25	34.05	34.97	+1.60%	876,389
09/30/2026	35.39	35.42	34.39	34.42	-2.60%	1,088,578
09/29/2026	36.06	36.06	34.83	35.34	-0.06%	587,399
09/28/2026	34.77	35.56	34.75	35.36	+1.00%	594,955
09/25/2026	34.32	35.07	34.32	35.01	+1.13%	571,368
09/24/2026	34.61	35.20	34.41	34.62	-0.49%	841,387
09/23/2026	34.85	35.22	34.55	34.79	-0.26%	815,540
09/22/2026	34.48	35.44	34.48	34.88	+0.32%	681,266
09/21/2026	35.31	35.51	34.59	34.77	-1.97%	743,223
09/18/2026	35.56	35.66	34.78	35.47	-0.17%	4,867,077
09/17/2026	36.50	36.66	35.49	35.53	-2.31%	1,117,687
09/16/2026	35.15	36.71	35.14	36.37	+2.11%	1,092,578
09/15/2026	35.71	35.95	35.45	35.62	-0.53%	830,029
09/14/2026	34.56	36.05	34.52	35.81	+2.46%	1,093,425
09/11/2026	34.61	34.98	34.55	34.95	+2.07%	674,773
09/10/2026	34.67	34.94	34.16	34.24	+0.18%	612,073
09/09/2026	33.75	34.31	33.32	34.18	+0.89%	649,713
09/08/2026	33.99	34.42	33.59	33.88	-1.71%	724,034
09/04/2026	34.24	34.75	34.23	34.47	-0.12%	363,452
09/03/2026	34.30	34.60	33.75	34.51	+1.41%	841,955
09/02/2026	34.07	34.60	34.00	34.03	+0.41%	658,437
09/01/2026	33.98	34.34	33.81	33.89	+0.44%	587,203
08/31/2026	34.33	34.33	33.62	33.74	-1.52%	838,974
08/28/2026	34.92	34.92	34.19	34.26	-1.27%	508,131
08/27/2026	34.62	34.92	34.43	34.70	-0.72%	561,640
08/26/2026	34.95	35.31	34.62	34.95	+0.49%	683,956
08/25/2026	35.26	35.32	34.55	34.78	-0.60%	632,301
08/24/2026	34.58	35.48	34.58	34.99	-0.03%	581,347
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