CON
Concentra Grp (CON)
NYSE
$28.68+$0.02 (+0.05%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $3.6B
    Market Cap
  • 37.29%
    1-Year Change
  • Medical Care Facilities
    Industry
  • 1 Month
    +12.52%
    Low Price$24.75
    High Price$28.66
  • 3 Months
    +31.85%
    Low Price$20.89
    High Price$28.66
  • 1 Year
    +37.29%
    Low Price$18.71
    High Price$28.66
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
28.11
28.94
28.08
28.66
+0.60%
493,464
06/22/2026
28.69
28.92
28.48
28.49
-0.25%
660,776
06/18/2026
28.94
28.94
28.40
28.56
+0.63%
1,399,583
06/17/2026
28.27
28.70
28.18
28.38
-0.28%
801,190
06/16/2026
28.32
28.62
28.27
28.46
+1.10%
910,966
06/15/2026
28.03
28.47
27.78
28.15
+0.07%
893,216
06/12/2026
27.45
28.21
27.42
28.13
+3.27%
1,303,613
06/11/2026
26.37
27.63
26.37
27.24
+2.37%
1,429,282
06/10/2026
26.40
26.74
26.29
26.61
+1.91%
1,022,023
06/09/2026
25.67
26.39
25.65
26.11
+2.55%
1,019,886
06/08/2026
25.51
25.87
25.24
25.46
+0.55%
563,048
06/05/2026
25.57
25.85
25.32
25.32
+1.61%
583,614
06/04/2026
25.11
25.38
24.65
24.92
+0.69%
747,398
06/03/2026
25.24
25.26
24.60
24.75
-1.36%
662,070
06/02/2026
25.26
25.56
24.97
25.09
-0.63%
778,647
06/01/2026
25.00
25.45
24.51
25.25
+1.53%
986,027
05/29/2026
25.21
25.42
24.75
24.87
-1.93%
1,352,673
05/28/2026
25.69
25.82
25.19
25.36
-1.71%
692,288
05/27/2026
25.71
26.24
25.48
25.80
+1.06%
516,996
05/26/2026
25.13
25.60
25.13
25.53
+0.83%
628,287
05/22/2026
25.66
25.76
25.06
25.32
-1.06%
887,346
05/21/2026
25.24
25.59
24.98
25.59
+0.67%
613,683
05/20/2026
25.59
26.00
25.29
25.42
-0.43%
783,836
05/19/2026
26.18
26.18
25.39
25.53
-1.87%
601,984
05/19/2026
$0.06 Dividend
05/18/2026
25.55
26.27
25.41
26.02
+0.81%
530,349
05/15/2026
26.29
26.54
25.72
25.81
-1.26%
664,152
05/14/2026
26.18
26.59
25.97
26.14
+1.28%
874,355
05/13/2026
25.48
25.81
25.08
25.81
+1.17%
992,283
05/12/2026
24.94
25.62
24.36
25.51
+2.28%
1,633,616
05/11/2026
23.99
24.94
23.81
24.94
+3.48%
1,139,293
05/08/2026
24.21
24.94
22.90
24.10
+2.37%
3,129,745
05/07/2026
22.67
24.28
22.16
23.54
+3.42%
2,089,750
05/07/2026
$0.40 Earnings
05/06/2026
22.98
23.16
22.61
22.77
0.00%
505,605
05/05/2026
22.66
22.81
22.38
22.77
+0.66%
571,706
05/04/2026
22.78
22.78
22.22
22.62
+0.62%
629,777
05/01/2026
22.25
22.74
22.22
22.48
+0.27%
532,831
04/30/2026
22.29
22.65
21.90
22.42
+0.36%
748,125
04/29/2026
22.36
22.66
22.09
22.34
-0.75%
756,927
04/28/2026
22.93
22.93
22.32
22.51
-0.49%
412,687
04/27/2026
22.29
23.00
22.29
22.62
-0.66%
668,711
04/24/2026
22.70
22.91
22.27
22.77
-0.78%
694,556
04/23/2026
22.69
23.20
22.43
22.94
+1.59%
708,771
04/22/2026
22.29
22.60
22.17
22.59
+1.62%
444,379
04/21/2026
22.92
23.00
22.21
22.23
-2.62%
391,968
04/20/2026
22.74
23.03
22.65
22.83
+0.09%
302,893
04/17/2026
22.43
22.98
22.43
22.81
+2.37%
410,765
04/16/2026
22.37
22.62
22.26
22.28
-0.49%
366,655
04/15/2026
22.19
22.82
22.19
22.39
-1.36%
533,979
04/14/2026
22.29
22.90
22.20
22.70
+1.56%
565,380
04/13/2026
21.72
22.38
21.58
22.35
+2.14%
650,539
04/10/2026
22.14
22.21
21.54
21.88
-1.17%
568,165
04/09/2026
21.45
22.42
21.45
22.14
+1.28%
572,732
04/08/2026
21.87
22.04
21.73
21.86
+2.72%
651,533
04/07/2026
21.06
21.59
20.97
21.28
+1.62%
736,894
04/06/2026
20.62
21.00
20.49
20.94
+0.48%
527,933
04/02/2026
21.00
21.10
20.62
20.84
-1.60%
539,000
04/01/2026
21.27
21.49
21.14
21.18
-1.03%
537,262
03/31/2026
20.97
21.47
20.79
21.40
+1.90%
906,981
03/30/2026
21.34
21.34
20.81
21.00
-0.33%
679,290
03/27/2026
21.45
21.59
20.98
21.07
-2.67%
866,194
03/26/2026
21.74
22.01
21.49
21.65
-1.41%
926,575
03/25/2026
21.97
22.01
21.52
21.96
+0.73%
745,703
03/24/2026
22.09
22.26
21.79
21.80
-2.32%
809,333
03/23/2026
21.66
22.56
21.66
22.32
+3.28%
639,889
03/20/2026
21.74
22.08
21.45
21.61
-1.14%
1,573,930
03/19/2026
22.62
23.17
21.54
21.86
-3.90%
825,445
03/18/2026
22.60
22.90
22.36
22.75
0.00%
784,418
03/17/2026
22.68
23.05
22.45
22.75
+0.80%
835,130
03/16/2026
22.53
22.83
22.43
22.57
+1.12%
763,112
03/13/2026
21.88
22.32
21.79
22.32
+2.01%
783,702
03/12/2026
22.26
22.35
21.85
21.88
-2.00%
643,954
03/12/2026
$0.06 Dividend
03/11/2026
22.32
22.42
22.02
22.32
0.00%
709,163
03/10/2026
22.31
22.65
22.24
22.32
-0.58%
587,347
03/09/2026
22.52
22.58
21.99
22.45
-1.10%
750,776
03/06/2026
22.60
23.13
22.26
22.70
-2.69%
629,854
03/05/2026
23.24
23.41
22.95
23.33
-0.47%
907,917
03/04/2026
23.35
23.74
23.13
23.44
+0.34%
631,745
03/03/2026
23.23
23.47
22.86
23.36
-1.01%
607,604
03/02/2026
23.13
23.68
23.01
23.60
-1.00%
861,170
02/27/2026
22.93
24.34
22.66
23.84
+1.35%
1,223,027
02/26/2026
23.54
23.62
22.88
23.52
+1.07%
1,005,077
02/26/2026
$0.28 Earnings
02/25/2026
23.35
23.38
22.95
23.27
-0.09%
977,157
02/24/2026
23.28
23.39
22.99
23.29
+0.09%
562,956
02/23/2026
23.48
23.84
23.20
23.27
-1.18%
585,957
02/20/2026
23.74
23.93
23.45
23.55
-0.67%
677,276
02/19/2026
23.54
23.91
23.45
23.71
+0.42%
684,565
02/18/2026
23.34
23.68
23.26
23.61
+0.30%
921,756
02/17/2026
23.60
23.78
23.21
23.54
+0.51%
1,007,417
02/13/2026
23.86
24.00
23.34
23.42
-1.47%
937,678
02/12/2026
24.19
24.56
23.72
23.77
-1.16%
730,399
02/11/2026
23.63
24.36
23.42
24.04
+1.30%
1,290,119
02/10/2026
23.21
23.82
22.99
23.74
+3.11%
924,286
02/09/2026
23.25
23.63
22.98
23.02
-1.53%
703,035
02/06/2026
23.15
23.86
23.15
23.38
-0.13%
1,262,260
02/05/2026
23.12
23.71
22.74
23.41
+2.53%
2,201,001
02/04/2026
22.75
23.57
22.60
22.83
+0.61%
2,643,419