Concentra Group Holdings Parent, Inc.
CONNYSEHealthcare● Active
$25.46
+$0.14(+0.55%)
Market Cap$3.3B
P/E Ratio—
52W High$26.655
52W Low$18.545
Concentra Group Holdings Parent, Inc.（CON）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
con · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$26.66
May 14, 2026
-4.4% from here
5-Year Low5Y
$18.55
Nov 6, 2025
+37.4% from low
IPO Priceadj.
—
May 25, 2010
+0.0% since IPO
1 Year Ago
$22.08
Jun 9, 2025
+15.4% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CON
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $25.51 | $25.87 | $25.24 | $25.43 | $25.43 | 316K | -0.33% |
| Jun 5, 2026 | $25.57 | $25.85 | $25.32 | $25.32 | $25.32 | 584K | -0.98% |
| Jun 4, 2026 | $25.11 | $25.38 | $24.65 | $24.92 | $24.92 | 747K | -0.76% |
| Jun 3, 2026 | $25.24 | $25.26 | $24.60 | $24.75 | $24.75 | 662K | -1.94% |
| Jun 2, 2026 | $25.26 | $25.56 | $24.97 | $25.09 | $25.09 | 779K | -0.67% |
| Jun 1, 2026 | $25.00 | $25.45 | $24.51 | $25.25 | $25.25 | 986K | +1.00% |
| May 29, 2026 | $25.21 | $25.42 | $24.75 | $24.87 | $24.87 | 1.4M | -1.35% |
| May 28, 2026 | $25.69 | $25.82 | $25.19 | $25.36 | $25.36 | 692K | -1.28% |
| May 27, 2026 | $25.71 | $26.24 | $25.48 | $25.80 | $25.80 | 517K | +0.35% |
| May 26, 2026 | $25.13 | $25.60 | $25.13 | $25.53 | $25.53 | 628K | +1.59% |
| May 22, 2026 | $25.66 | $25.76 | $25.06 | $25.32 | $25.32 | 887K | -1.33% |
| May 21, 2026 | $25.24 | $25.59 | $24.98 | $25.59 | $25.59 | 614K | +1.39% |
| May 20, 2026 | $25.59 | $26.00 | $25.29 | $25.42 | $25.42 | 784K | -0.66% |
| May 19, 2026 | $26.18 | $26.18 | $25.39 | $25.53 | $25.53 | 602K | -2.48% |
| May 18, 2026 | $25.61 | $26.33 | $25.48 | $26.08 | $26.08 | 530K | +1.84% |
| May 15, 2026 | $26.35 | $26.60 | $25.78 | $25.87 | $25.87 | 664K | -1.82% |
| May 14, 2026 | $26.24 | $26.66 | $26.03 | $26.20 | $26.20 | 874K | -0.15% |
| May 13, 2026 | $25.54 | $25.87 | $25.14 | $25.87 | $25.87 | 992K | +1.29% |
| May 12, 2026 | $25.00 | $25.68 | $24.42 | $25.57 | $25.57 | 1.6M | +2.28% |
| May 11, 2026 | $24.05 | $25.00 | $23.87 | $25.00 | $25.00 | 1.1M | +3.95% |
Showing 1–20 of 469 records
Annual Stock Price Performance · CON
Jan 1 → Dec 31 · 3 years2026+29.9%$19.58 → $25.43
+29.9%
2025-1.4%$19.96 → $19.68
-1.4%
2024-10.1%$22.00 → $19.78
-10.1%
Best Year2026 · +29.9%
Worst Year2024 · -10.1%
Positive Years1 / 3
Avg Annual Return+6.1%
3Y Total Return+15.6%
3Y CAGR~+4.9% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.38+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,148.78+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.02+0.00%
Mkt Cap $558.5B
AbbVie Inc.
ABBV
$222.83+0.00%
Mkt Cap $393.7B
UnitedHealth Group Incorporated
UNH
$406.67+0.00%
Mkt Cap $369.3B
Merck & Co., Inc.
MRK
$119.06+0.00%
Mkt Cap $294.0B
AstraZeneca PLC
AZN
$181.51+0.00%
Mkt Cap $281.5B
Novartis AG
NVS
$146.46+0.00%
Mkt Cap $279.5B
Amgen Inc.
AMGN
$345.12+0.00%
Mkt Cap $186.3B
Novo Nordisk A/S
NVO
$41.20+0.00%
Mkt Cap $183.1BWhat If You Invested in CON?
If you invested $1,000 in CON 1 year ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,154
Total Return+15.4%
CAGR~+15.4% / yr
Profit+$154
Based on Jun 9, 2025 · $22.08Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Concentra Group Holdings Parent, Inc.（CON）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $25.49。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CON 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CON 历史股价FMP 日线复权 OHLCV