CON
Concentra Grp (CON)
NYSE
$31.80+$0.15 (+0.47%)
Price as of Aug 03, 2026 8:39 AM EDT
  • $4.0B
    Market Cap
  • 64.26%
    1-Year Change
  • Medical Care Facilities
    Industry
  • 1 Month
    +6.39%
    Low Price$30.56
    High Price$32.69
  • 3 Months
    +41.19%
    Low Price$22.77
    High Price$32.69
  • 1 Year
    +64.26%
    Low Price$18.56
    High Price$32.69
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
31.22
31.90
30.96
31.65
+0.09%
556,927
07/30/2026
31.59
31.79
31.08
31.62
+0.03%
740,708
07/29/2026
32.86
32.86
31.46
31.61
-3.30%
773,305
07/28/2026
32.22
32.82
32.10
32.69
+2.51%
646,016
07/27/2026
31.33
32.28
31.33
31.89
+0.89%
519,369
07/24/2026
32.00
32.51
31.53
31.61
+0.25%
1,254,234
07/23/2026
31.42
31.57
30.00
31.53
+0.83%
690,570
07/22/2026
31.44
31.94
31.15
31.27
-1.60%
763,165
07/21/2026
31.47
31.79
31.16
31.78
+1.50%
988,764
07/20/2026
31.71
31.99
31.30
31.31
-0.95%
796,293
07/17/2026
31.39
32.03
31.27
31.61
-0.09%
765,262
07/16/2026
31.12
32.18
30.92
31.64
+3.53%
1,032,698
07/15/2026
30.76
31.09
30.55
30.56
-1.10%
880,842
07/14/2026
31.34
31.38
30.46
30.90
-1.56%
1,029,582
07/13/2026
31.60
31.92
31.35
31.39
-0.51%
696,411
07/10/2026
31.45
31.69
31.25
31.55
+0.48%
793,921
07/09/2026
31.61
31.83
31.33
31.40
-0.19%
653,184
07/08/2026
31.54
31.70
31.27
31.46
-0.54%
903,674
07/07/2026
31.84
32.32
31.63
31.63
-0.66%
1,034,914
07/06/2026
32.09
32.35
31.73
31.84
-0.22%
1,036,428
07/02/2026
30.90
31.93
30.85
31.91
+3.70%
1,270,477
07/01/2026
29.83
30.90
29.39
30.77
+3.43%
2,191,823
06/30/2026
29.41
30.00
29.41
29.75
-0.07%
1,241,015
06/29/2026
29.85
30.37
29.55
29.77
-1.36%
1,001,092
06/26/2026
29.64
30.24
29.51
30.18
+1.93%
2,995,030
06/25/2026
29.23
29.77
29.08
29.61
+1.61%
941,918
06/24/2026
28.78
29.39
28.75
29.14
+1.67%
815,008
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