MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CON — Concentra Group Holdings Parent, Inc.
NYSEConcentra Group Holdings Parent, Inc.
$35.65
+0.68(+1.94%)
- O
- 35.32
- H
- 36.18
- L
- 34.90
- V
- 1.38M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$35.65
Period Return+74.67%
Period High$36.71
Period Low$18.55
Avg Daily Volume884.3K
Total Trading Days365
CON — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $35.32 | $36.18 | $34.90 | $35.65 | +$0.68 | +1.94% | 1,379,786 | $35.84 | $34.90 $36.18 |
| Oct 1, 2026 | $34.26 | $35.25 | $34.05 | $34.97 | +$0.55 | +1.60% | 876,389 | $34.95 | $34.05 $35.25 |
| Sep 30, 2026 | $35.39 | $35.42 | $34.39 | $34.42 | $-0.92 | -2.60% | 1,088,578 | $34.71 | $34.39 $35.42 |
| Sep 29, 2026 | $36.06 | $36.06 | $34.83 | $35.34 | $-0.02 | -0.06% | 587,400 | $35.20 | $34.83 $36.06 |
| Sep 28, 2026 | $34.77 | $35.56 | $34.75 | $35.36 | +$0.35 | +1.00% | 594,956 | $35.28 | $34.75 $35.56 |
| Sep 25, 2026 | $34.32 | $35.07 | $34.32 | $35.01 | +$0.39 | +1.13% | 571,369 | $34.88 | $34.32 $35.07 |
| Sep 24, 2026 | $34.61 | $35.20 | $34.41 | $34.62 | $-0.17 | -0.49% | 841,387 | $34.65 | $34.41 $35.20 |
| Sep 23, 2026 | $34.85 | $35.22 | $34.55 | $34.79 | $-0.09 | -0.26% | 815,427 | $34.83 | $34.55 $35.22 |
| Sep 22, 2026 | $34.48 | $35.44 | $34.48 | $34.88 | +$0.11 | +0.32% | 681,266 | $34.99 | $34.48 $35.44 |
| Sep 21, 2026 | $35.31 | $35.51 | $34.59 | $34.77 | $-0.70 | -1.97% | 743,223 | $34.85 | $34.59 $35.51 |
| Sep 18, 2026 | $35.56 | $35.66 | $34.78 | $35.47 | $-0.06 | -0.17% | 4,867,077 | $35.39 | $34.78 $35.66 |
| Sep 17, 2026 | $36.50 | $36.66 | $35.49 | $35.53 | $-0.84 | -2.31% | 1,117,688 | $35.73 | $35.49 $36.66 |
| Sep 16, 2026 | $35.15 | $36.71 | $35.14 | $36.37 | +$0.75 | +2.11% | 1,092,578 | $36.35 | $35.14 $36.71 |
| Sep 15, 2026 | $35.71 | $35.95 | $35.45 | $35.62 | $-0.19 | -0.53% | 828,372 | $35.71 | $35.45 $35.95 |
| Sep 14, 2026 | $34.56 | $36.05 | $34.52 | $35.81 | +$0.86 | +2.46% | 1,085,056 | $35.77 | $34.52 $36.05 |
| Sep 11, 2026 | $34.61 | $34.98 | $34.55 | $34.95 | +$0.71 | +2.07% | 674,773 | $34.84 | $34.55 $34.98 |
| Sep 10, 2026 | $34.67 | $34.94 | $34.16 | $34.24 | +$0.06 | +0.18% | 612,074 | $34.32 | $34.16 $34.94 |
| Sep 9, 2026 | $33.75 | $34.31 | $33.32 | $34.18 | +$0.30 | +0.89% | 649,714 | $34.09 | $33.32 $34.31 |
| Sep 8, 2026 | $33.99 | $34.42 | $33.59 | $33.88 | $-0.59 | -1.71% | 724,035 | $34.05 | $33.59 $34.42 |
| Sep 4, 2026 | $34.24 | $34.75 | $34.23 | $34.47 | $-0.04 | -0.12% | 363,453 | $34.45 | $34.23 $34.75 |
| Sep 3, 2026 | $34.30 | $34.60 | $33.75 | $34.51 | +$0.48 | +1.41% | 841,955 | $34.42 | $33.75 $34.60 |
| Sep 2, 2026 | $34.07 | $34.60 | $34.00 | $34.03 | +$0.14 | +0.41% | 658,434 | $34.15 | $34.00 $34.60 |
| Sep 1, 2026 | $33.98 | $34.34 | $33.81 | $33.89 | +$0.15 | +0.44% | 587,204 | $34.05 | $33.81 $34.34 |
| Aug 31, 2026 | $34.33 | $34.33 | $33.62 | $33.74 | $-0.52 | -1.52% | 838,975 | $33.78 | $33.62 $34.33 |
| Aug 28, 2026 | $34.92 | $34.92 | $34.19 | $34.26 | $-0.44 | -1.27% | 508,131 | $34.35 | $34.19 $34.92 |
| Aug 27, 2026 | $34.62 | $34.92 | $34.43 | $34.70 | $-0.25 | -0.72% | 561,641 | $34.66 | $34.43 $34.92 |
| Aug 26, 2026 | $34.95 | $35.31 | $34.62 | $34.95 | +$0.17 | +0.49% | 683,957 | $35.00 | $34.62 $35.31 |
| Aug 25, 2026 | $35.26 | $35.32 | $34.55 | $34.78 | $-0.21 | -0.60% | 632,302 | $34.81 | $34.55 $35.32 |
| Aug 24, 2026 | $34.58 | $35.48 | $34.58 | $34.99 | $-0.01 | -0.03% | 581,348 | $34.98 | $34.58 $35.48 |
| Aug 21, 2026 | $34.96 | $35.16 | $34.66 | $35.00 | +$0.19 | +0.55% | 844,287 | $35.01 | $34.66 $35.16 |