Comparing Back to the side-by-side chart ↗
Concentra Group Holdings Parent, Inc. (CON) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 39.26 | 39.60 | 38.46 | 38.54 | -1.56% | 1,303,300 |
| 2026-10-15 | 37.74 | 39.24 | 37.56 | 39.15 | +4.51% | 1,655,900 |
| 2026-10-14 | 37.85 | 38.16 | 37.30 | 37.46 | -0.21% | 2,525,700 |
| 2026-10-13 | 37.79 | 38.07 | 37.33 | 37.54 | +0.00% | 885,400 |
| 2026-10-12 | 37.28 | 37.76 | 37.08 | 37.54 | +0.94% | 1,003,200 |
| 2026-10-09 | 36.75 | 37.29 | 36.24 | 37.19 | +1.58% | 1,064,000 |
| 2026-10-08 | 36.27 | 36.95 | 36.02 | 36.61 | +0.58% | 1,185,800 |
| 2026-10-07 | 36.41 | 36.72 | 36.30 | 36.40 | +0.00% | 1,293,100 |
| 2026-10-06 | 36.53 | 36.83 | 36.16 | 36.40 | +0.52% | 906,400 |
| 2026-10-05 | 35.99 | 36.51 | 35.48 | 36.21 | +1.57% | 1,036,800 |
| 2026-10-02 | 35.32 | 36.18 | 34.90 | 35.65 | +1.94% | 1,381,600 |
| 2026-10-01 | 34.26 | 35.25 | 34.05 | 34.97 | +1.60% | 876,400 |
| 2026-09-30 | 35.39 | 35.42 | 34.39 | 34.42 | -2.60% | 1,088,600 |
| 2026-09-29 | 36.06 | 36.06 | 34.83 | 35.34 | -0.06% | 587,400 |
| 2026-09-28 | 34.77 | 35.56 | 34.75 | 35.36 | +1.00% | 587,800 |
| 2026-09-25 | 34.32 | 35.07 | 34.32 | 35.01 | +1.13% | 571,400 |
| 2026-09-24 | 34.61 | 35.20 | 34.41 | 34.62 | -0.49% | 841,400 |
| 2026-09-23 | 34.85 | 35.22 | 34.55 | 34.79 | -0.26% | 815,400 |
| 2026-09-22 | 34.48 | 35.44 | 34.48 | 34.88 | +0.32% | 681,300 |
| 2026-09-21 | 35.31 | 35.51 | 34.59 | 34.77 | -1.97% | 743,200 |
| 2026-09-18 | 35.56 | 35.66 | 34.78 | 35.47 | -0.17% | 4,867,100 |
| 2026-09-17 | 36.50 | 36.66 | 35.49 | 35.53 | -2.31% | 1,117,600 |
| 2026-09-16 | 35.15 | 36.71 | 35.14 | 36.37 | +2.11% | 1,092,600 |
| 2026-09-15 | 35.71 | 35.95 | 35.45 | 35.62 | -0.53% | 830,000 |
| 2026-09-14 | 34.56 | 36.05 | 34.52 | 35.81 | +2.46% | 1,093,400 |
| 2026-09-11 | 34.61 | 34.98 | 34.55 | 34.95 | +2.07% | 655,300 |
| 2026-09-10 | 34.67 | 34.94 | 34.16 | 34.24 | +0.18% | 612,100 |
| 2026-09-09 | 33.75 | 34.31 | 33.32 | 34.18 | +0.89% | 649,700 |
| 2026-09-08 | 33.99 | 34.42 | 33.59 | 33.88 | -1.71% | 724,034 |
| 2026-09-04 | 34.24 | 34.75 | 34.23 | 34.47 | -0.12% | 362,600 |
| 2026-09-03 | 34.30 | 34.60 | 33.75 | 34.51 | +1.41% | 842,000 |
| 2026-09-02 | 34.07 | 34.60 | 34.00 | 34.03 | +0.41% | 658,400 |
| 2026-09-01 | 33.98 | 34.34 | 33.80 | 33.89 | +0.44% | 587,200 |
| 2026-08-31 | 34.33 | 34.33 | 33.62 | 33.74 | -1.52% | 838,900 |
| 2026-08-28 | 34.92 | 34.92 | 34.19 | 34.26 | -1.27% | 508,100 |
| 2026-08-27 | 34.62 | 34.92 | 34.43 | 34.70 | -0.72% | 561,600 |
| 2026-08-26 | 34.95 | 35.31 | 34.62 | 34.95 | +0.49% | 684,000 |
| 2026-08-25 | 35.26 | 35.31 | 34.55 | 34.78 | -0.60% | 632,301 |
| 2026-08-24 | 34.58 | 35.48 | 34.58 | 34.99 | -0.03% | 581,347 |
| 2026-08-21 | 34.96 | 35.16 | 34.66 | 35.00 | +0.55% | 844,300 |
| 2026-08-20 | 35.49 | 35.49 | 34.45 | 34.81 | +0.12% | 616,500 |
| 2026-08-19 | 35.34 | 35.67 | 34.56 | 34.77 | -0.80% | 964,100 |
| 2026-08-18 | 35.47 | 35.90 | 35.04 | 35.05 | -1.35% | 894,886 |
| 2026-08-17 | 35.54 | 35.83 | 35.05 | 35.53 | +0.28% | 758,855 |
| 2026-08-14 | 34.91 | 35.52 | 34.90 | 35.43 | +0.88% | 811,500 |
| 2026-08-13 | 35.00 | 35.13 | 34.55 | 35.12 | +1.68% | 1,660,400 |
| 2026-08-12 | 32.74 | 34.55 | 32.74 | 34.54 | +4.57% | 1,343,700 |
| 2026-08-11 | 34.36 | 34.38 | 33.00 | 33.03 | -3.14% | 796,500 |
| 2026-08-10 | 33.56 | 34.75 | 33.33 | 34.10 | +0.12% | 982,200 |
| 2026-08-07 | 34.27 | 35.15 | 32.09 | 34.06 | +11.53% | 2,037,700 |
| 2026-08-06 | 30.86 | 30.95 | 30.13 | 30.54 | -0.72% | 1,390,000 |
| 2026-08-05 | 31.35 | 31.53 | 30.37 | 30.76 | -1.16% | 1,452,200 |
| 2026-08-04 | 31.49 | 31.59 | 31.00 | 31.12 | -1.83% | 741,500 |
| 2026-08-03 | 31.65 | 32.09 | 31.65 | 31.70 | +0.16% | 606,200 |
| 2026-07-31 | 31.22 | 31.90 | 30.96 | 31.65 | +0.09% | 556,900 |
| 2026-07-30 | 31.59 | 31.79 | 31.08 | 31.62 | +0.03% | 740,700 |
| 2026-07-29 | 32.86 | 32.86 | 31.46 | 31.61 | -3.30% | 773,500 |
| 2026-07-28 | 32.22 | 32.82 | 32.10 | 32.69 | +2.51% | 646,200 |
| 2026-07-27 | 31.33 | 32.28 | 31.33 | 31.89 | +0.89% | 519,400 |
| 2026-07-24 | 32.00 | 32.51 | 31.53 | 31.61 | +0.25% | 1,254,200 |
| 2026-07-23 | 31.42 | 31.57 | 30.00 | 31.53 | +0.83% | 690,600 |
| 2026-07-22 | 31.43 | 31.94 | 31.15 | 31.27 | -1.60% | 763,000 |
| 2026-07-21 | 31.47 | 31.79 | 31.16 | 31.78 | +1.50% | 988,600 |
| 2026-07-20 | 31.71 | 31.98 | 31.30 | 31.31 | -0.95% | 796,300 |
| 2026-07-17 | 31.39 | 32.03 | 31.27 | 31.61 | -0.09% | 765,300 |
| 2026-07-16 | 31.12 | 32.18 | 30.92 | 31.64 | +3.53% | 1,032,700 |
| 2026-07-15 | 30.76 | 31.09 | 30.55 | 30.56 | -1.10% | 880,800 |
| 2026-07-14 | 31.34 | 31.38 | 30.46 | 30.90 | -1.56% | 1,029,600 |
| 2026-07-13 | 31.60 | 31.92 | 31.35 | 31.39 | -0.51% | 696,400 |
| 2026-07-10 | 31.45 | 31.69 | 31.25 | 31.55 | +0.48% | 793,900 |
| 2026-07-09 | 31.61 | 31.83 | 31.33 | 31.40 | -0.19% | 653,200 |
| 2026-07-08 | 31.54 | 31.70 | 31.27 | 31.46 | -0.54% | 903,700 |
| 2026-07-07 | 31.84 | 32.32 | 31.63 | 31.63 | -0.66% | 1,034,900 |
| 2026-07-06 | 32.09 | 32.35 | 31.73 | 31.84 | -0.22% | 1,036,400 |
| 2026-07-02 | 30.90 | 31.93 | 30.85 | 31.91 | +3.70% | 1,270,500 |
| 2026-07-01 | 29.83 | 30.90 | 29.39 | 30.77 | +3.43% | 2,194,700 |
| 2026-06-30 | 29.41 | 30.00 | 29.41 | 29.75 | -0.07% | 1,241,000 |
| 2026-06-29 | 29.85 | 30.37 | 29.55 | 29.77 | -1.36% | 1,001,100 |
| 2026-06-26 | 29.64 | 30.24 | 29.51 | 30.18 | +1.93% | 2,994,700 |
| 2026-06-25 | 29.23 | 29.77 | 29.08 | 29.61 | +1.61% | 941,700 |
| 2026-06-24 | 28.78 | 29.39 | 28.75 | 29.14 | +1.67% | 815,000 |
| 2026-06-23 | 28.11 | 28.94 | 28.08 | 28.66 | +0.60% | 493,500 |
| 2026-06-22 | 28.69 | 28.91 | 28.48 | 28.49 | -0.25% | 660,800 |
| 2026-06-18 | 28.94 | 28.94 | 28.40 | 28.56 | +0.63% | 1,399,600 |
| 2026-06-17 | 28.27 | 28.70 | 28.18 | 28.38 | -0.28% | 801,200 |
| 2026-06-16 | 28.32 | 28.61 | 28.27 | 28.46 | +1.10% | 911,000 |
| 2026-06-15 | 28.03 | 28.47 | 27.78 | 28.15 | +0.07% | 893,200 |
| 2026-06-12 | 27.45 | 28.20 | 27.41 | 28.13 | +3.27% | 1,303,600 |
| 2026-06-11 | 26.37 | 27.63 | 26.37 | 27.24 | +2.37% | 1,429,200 |
| 2026-06-10 | 26.40 | 26.74 | 26.29 | 26.61 | +1.91% | 1,022,000 |
| 2026-06-09 | 25.67 | 26.39 | 25.65 | 26.11 | +2.55% | 1,019,900 |
| 2026-06-08 | 25.51 | 25.87 | 25.23 | 25.46 | +0.55% | 563,000 |
| 2026-06-05 | 25.57 | 25.85 | 25.32 | 25.32 | +1.61% | 583,600 |
| 2026-06-04 | 25.11 | 25.38 | 24.64 | 24.92 | +0.69% | 747,400 |
| 2026-06-03 | 25.23 | 25.25 | 24.60 | 24.75 | -1.36% | 662,100 |
| 2026-06-02 | 25.26 | 25.56 | 24.97 | 25.09 | -0.63% | 778,600 |
| 2026-06-01 | 25.00 | 25.45 | 24.51 | 25.25 | +1.53% | 985,900 |
| 2026-05-29 | 25.21 | 25.42 | 24.75 | 24.87 | -1.93% | 1,352,700 |
| 2026-05-28 | 25.69 | 25.82 | 25.19 | 25.36 | -1.71% | 692,300 |
| 2026-05-27 | 25.71 | 26.24 | 25.48 | 25.80 | +1.06% | 517,000 |
| 2026-05-26 | 25.13 | 25.60 | 25.13 | 25.53 | +0.83% | 628,300 |
| 2026-05-22 | 25.66 | 25.76 | 25.05 | 25.32 | -1.06% | 887,300 |
| 2026-05-21 | 25.24 | 25.59 | 24.98 | 25.59 | +0.67% | 613,700 |
| 2026-05-20 | 25.59 | 26.00 | 25.29 | 25.42 | -0.43% | 783,800 |
| 2026-05-19 | 26.18 | 26.18 | 25.39 | 25.53 | -2.11% | 602,000 |
| 2026-05-18 | 25.61 | 26.33 | 25.48 | 26.08 | +0.81% | 530,300 |
| 2026-05-15 | 26.35 | 26.60 | 25.78 | 25.87 | -1.26% | 664,200 |
| 2026-05-14 | 26.24 | 26.66 | 26.03 | 26.20 | +1.28% | 874,400 |
| 2026-05-13 | 25.54 | 25.87 | 25.14 | 25.87 | +1.17% | 992,300 |
| 2026-05-12 | 25.00 | 25.68 | 24.42 | 25.57 | +2.28% | 1,633,600 |
| 2026-05-11 | 24.05 | 25.00 | 23.87 | 25.00 | +3.48% | 1,139,300 |
| 2026-05-08 | 24.27 | 25.00 | 22.95 | 24.16 | +2.37% | 3,129,700 |
| 2026-05-07 | 22.73 | 24.34 | 22.21 | 23.60 | +3.42% | 2,089,400 |
| 2026-05-06 | 23.04 | 23.21 | 22.66 | 22.82 | +0.00% | 505,600 |
| 2026-05-05 | 22.71 | 22.86 | 22.43 | 22.82 | +0.66% | 571,700 |
| 2026-05-04 | 22.83 | 22.83 | 22.27 | 22.67 | +0.62% | 629,800 |
| 2026-05-01 | 22.30 | 22.80 | 22.27 | 22.53 | +0.27% | 532,800 |
| 2026-04-30 | 22.34 | 22.70 | 21.95 | 22.47 | +0.36% | 748,100 |
| 2026-04-29 | 22.41 | 22.71 | 22.14 | 22.39 | -0.75% | 756,900 |
| 2026-04-28 | 22.99 | 22.99 | 22.37 | 22.56 | -0.49% | 412,700 |
| 2026-04-27 | 22.34 | 23.05 | 22.34 | 22.67 | -0.66% | 668,700 |
| 2026-04-24 | 22.75 | 22.97 | 22.32 | 22.82 | -0.78% | 694,600 |
| 2026-04-23 | 22.74 | 23.26 | 22.48 | 23.00 | +1.59% | 708,800 |
| 2026-04-22 | 22.34 | 22.66 | 22.22 | 22.64 | +1.62% | 444,400 |
| 2026-04-21 | 22.98 | 23.06 | 22.26 | 22.28 | -2.62% | 392,200 |
| 2026-04-20 | 22.79 | 23.09 | 22.70 | 22.88 | +0.09% | 302,900 |
| 2026-04-17 | 22.48 | 23.04 | 22.48 | 22.86 | +2.37% | 410,800 |
| 2026-04-16 | 22.42 | 22.67 | 22.31 | 22.33 | -0.49% | 366,700 |
| 2026-04-15 | 22.24 | 22.87 | 22.24 | 22.44 | -1.36% | 534,000 |
| 2026-04-14 | 22.34 | 22.96 | 22.25 | 22.75 | +1.56% | 565,400 |
| 2026-04-13 | 21.77 | 22.43 | 21.63 | 22.40 | +2.14% | 650,600 |
| 2026-04-10 | 22.19 | 22.26 | 21.59 | 21.93 | -1.17% | 568,200 |
| 2026-04-09 | 21.50 | 22.47 | 21.50 | 22.19 | +1.28% | 573,000 |
| 2026-04-08 | 21.92 | 22.09 | 21.78 | 21.91 | +2.72% | 651,500 |
| 2026-04-07 | 21.11 | 21.64 | 21.02 | 21.33 | +1.62% | 736,800 |
| 2026-04-06 | 20.67 | 21.05 | 20.54 | 20.99 | +0.48% | 527,900 |
| 2026-04-02 | 21.05 | 21.16 | 20.67 | 20.89 | -1.60% | 539,000 |
| 2026-04-01 | 21.32 | 21.55 | 21.20 | 21.23 | -1.03% | 537,300 |
| 2026-03-31 | 21.02 | 21.52 | 20.84 | 21.45 | +1.90% | 907,000 |
| 2026-03-30 | 21.39 | 21.39 | 20.86 | 21.05 | -0.33% | 679,300 |
| 2026-03-27 | 21.50 | 21.64 | 21.03 | 21.12 | -2.67% | 866,200 |
| 2026-03-26 | 21.79 | 22.06 | 21.54 | 21.70 | -1.41% | 926,600 |
| 2026-03-25 | 22.02 | 22.06 | 21.57 | 22.01 | +0.73% | 745,700 |
| 2026-03-24 | 22.14 | 22.31 | 21.84 | 21.85 | -2.32% | 809,300 |
| 2026-03-23 | 21.71 | 22.61 | 21.71 | 22.37 | +3.28% | 639,900 |
| 2026-03-20 | 21.79 | 22.13 | 21.50 | 21.66 | -1.14% | 1,573,700 |
| 2026-03-19 | 22.67 | 23.23 | 21.59 | 21.91 | -3.90% | 825,400 |
| 2026-03-18 | 22.65 | 22.95 | 22.41 | 22.80 | +0.00% | 784,400 |
| 2026-03-17 | 22.73 | 23.11 | 22.50 | 22.80 | +0.80% | 835,100 |
| 2026-03-16 | 22.58 | 22.88 | 22.48 | 22.62 | +1.12% | 763,100 |
| 2026-03-13 | 21.93 | 22.37 | 21.84 | 22.37 | +2.01% | 783,700 |
| 2026-03-12 | 22.31 | 22.40 | 21.90 | 21.93 | -2.27% | 644,000 |
| 2026-03-11 | 22.44 | 22.54 | 22.13 | 22.44 | +0.00% | 709,200 |
| 2026-03-10 | 22.43 | 22.77 | 22.36 | 22.44 | -0.58% | 587,300 |
| 2026-03-09 | 22.64 | 22.70 | 22.10 | 22.57 | -1.10% | 750,800 |
| 2026-03-06 | 22.72 | 23.25 | 22.38 | 22.82 | -2.69% | 629,900 |
| 2026-03-05 | 23.36 | 23.53 | 23.07 | 23.45 | -0.47% | 907,900 |
| 2026-03-04 | 23.47 | 23.86 | 23.25 | 23.56 | +0.34% | 631,700 |
| 2026-03-03 | 23.35 | 23.59 | 22.98 | 23.48 | -1.01% | 607,600 |
| 2026-03-02 | 23.25 | 23.80 | 23.13 | 23.72 | -1.00% | 861,200 |
| 2026-02-27 | 23.05 | 24.46 | 22.78 | 23.96 | +1.35% | 1,223,000 |
| 2026-02-26 | 23.66 | 23.74 | 23.00 | 23.64 | +1.07% | 1,005,100 |
| 2026-02-25 | 23.47 | 23.50 | 23.07 | 23.39 | -0.09% | 977,200 |
| 2026-02-24 | 23.40 | 23.52 | 23.11 | 23.41 | +0.09% | 563,000 |
| 2026-02-23 | 23.60 | 23.96 | 23.32 | 23.39 | -1.18% | 586,000 |
| 2026-02-20 | 23.86 | 24.05 | 23.57 | 23.67 | -0.67% | 667,100 |
| 2026-02-19 | 23.66 | 24.03 | 23.57 | 23.83 | +0.42% | 684,600 |
| 2026-02-18 | 23.46 | 23.80 | 23.39 | 23.73 | +0.30% | 921,800 |
| 2026-02-17 | 23.72 | 23.90 | 23.33 | 23.66 | +0.51% | 1,007,400 |
| 2026-02-13 | 23.98 | 24.12 | 23.46 | 23.54 | -1.47% | 937,700 |
| 2026-02-12 | 24.32 | 24.68 | 23.84 | 23.89 | -1.16% | 730,400 |
| 2026-02-11 | 23.75 | 24.49 | 23.55 | 24.17 | +1.30% | 1,290,100 |
| 2026-02-10 | 23.33 | 23.94 | 23.11 | 23.86 | +3.11% | 924,300 |
| 2026-02-09 | 23.37 | 23.75 | 23.10 | 23.14 | -1.53% | 703,000 |
| 2026-02-06 | 23.27 | 23.98 | 23.27 | 23.50 | -0.13% | 1,262,300 |
| 2026-02-05 | 23.24 | 23.83 | 22.86 | 23.53 | +2.53% | 2,201,000 |
| 2026-02-04 | 22.87 | 23.69 | 22.72 | 22.95 | +0.61% | 2,643,400 |
| 2026-02-03 | 22.00 | 22.84 | 22.00 | 22.81 | +2.98% | 1,387,100 |
| 2026-02-02 | 22.22 | 22.50 | 21.72 | 22.15 | -0.14% | 1,753,200 |
| 2026-01-30 | 21.42 | 22.20 | 21.42 | 22.18 | +2.69% | 1,732,100 |
| 2026-01-29 | 21.65 | 21.87 | 21.32 | 21.60 | +0.56% | 1,089,500 |
| 2026-01-28 | 21.61 | 21.84 | 21.23 | 21.48 | -0.83% | 1,070,000 |
| 2026-01-27 | 22.27 | 22.39 | 21.28 | 21.66 | -2.34% | 1,044,200 |
| 2026-01-26 | 21.63 | 22.34 | 21.61 | 22.18 | +2.92% | 938,600 |
| 2026-01-23 | 21.54 | 21.66 | 21.26 | 21.55 | -0.83% | 451,900 |
| 2026-01-22 | 21.97 | 22.15 | 21.57 | 21.73 | -1.18% | 899,300 |
| 2026-01-21 | 22.00 | 22.02 | 21.74 | 21.99 | +0.37% | 874,100 |
| 2026-01-20 | 21.23 | 21.98 | 21.13 | 21.91 | +1.67% | 1,071,000 |
| 2026-01-16 | 21.42 | 21.64 | 21.24 | 21.55 | -0.14% | 1,207,200 |
| 2026-01-15 | 20.47 | 21.61 | 20.32 | 21.58 | +5.63% | 1,295,100 |
| 2026-01-14 | 20.27 | 20.52 | 19.80 | 20.43 | +0.74% | 844,700 |
| 2026-01-13 | 20.54 | 20.66 | 20.27 | 20.28 | -1.60% | 737,500 |
| 2026-01-12 | 19.78 | 20.63 | 19.75 | 20.61 | +3.57% | 934,900 |
| 2026-01-09 | 19.84 | 19.92 | 19.51 | 19.90 | -0.05% | 713,500 |
| 2026-01-08 | 19.39 | 20.01 | 19.39 | 19.91 | +2.10% | 608,300 |
| 2026-01-07 | 20.04 | 20.05 | 19.34 | 19.50 | -2.69% | 525,300 |
| 2026-01-06 | 19.43 | 20.04 | 19.40 | 20.04 | +2.98% | 1,382,500 |
| 2026-01-05 | 19.26 | 19.57 | 19.05 | 19.46 | +0.26% | 1,051,300 |
| 2026-01-02 | 19.58 | 19.70 | 19.22 | 19.41 | -1.37% | 711,500 |
| 2025-12-31 | 20.00 | 20.05 | 19.66 | 19.68 | -1.40% | 484,700 |
| 2025-12-30 | 20.09 | 20.30 | 19.95 | 19.96 | -0.89% | 537,000 |
| 2025-12-29 | 20.09 | 20.20 | 19.75 | 20.14 | +0.55% | 511,000 |
| 2025-12-26 | 19.87 | 20.15 | 19.77 | 20.03 | +0.91% | 366,600 |
| 2025-12-24 | 19.82 | 19.95 | 19.71 | 19.85 | +0.61% | 284,100 |
| 2025-12-23 | 19.66 | 19.89 | 19.61 | 19.73 | +0.25% | 541,500 |
| 2025-12-22 | 19.34 | 19.78 | 19.34 | 19.68 | +1.29% | 653,900 |
| 2025-12-19 | 19.62 | 19.62 | 19.36 | 19.43 | -0.97% | 1,646,100 |
| 2025-12-18 | 19.68 | 19.73 | 19.43 | 19.62 | +0.51% | 855,100 |
| 2025-12-17 | 19.62 | 19.80 | 19.43 | 19.52 | -0.15% | 1,031,600 |
| 2025-12-16 | 19.90 | 20.08 | 19.55 | 19.55 | -1.66% | 878,000 |
| 2025-12-15 | 19.98 | 20.06 | 19.61 | 19.88 | +0.05% | 868,800 |
| 2025-12-12 | 19.90 | 20.19 | 19.73 | 19.87 | -0.05% | 788,100 |
| 2025-12-11 | 19.69 | 20.01 | 19.69 | 19.88 | +1.38% | 816,800 |
| 2025-12-10 | 19.41 | 19.82 | 19.30 | 19.61 | +1.08% | 1,364,700 |
| 2025-12-09 | 19.41 | 19.44 | 19.18 | 19.40 | +0.62% | 567,600 |
| 2025-12-08 | 19.51 | 19.82 | 19.20 | 19.28 | -0.98% | 653,100 |
| 2025-12-05 | 19.66 | 19.66 | 19.22 | 19.47 | -0.36% | 695,400 |
| 2025-12-04 | 19.51 | 19.77 | 19.43 | 19.54 | +0.10% | 877,800 |
| 2025-12-03 | 20.51 | 20.61 | 19.39 | 19.52 | -4.87% | 1,040,200 |
| 2025-12-02 | 20.57 | 20.85 | 20.30 | 20.52 | -0.10% | 1,643,200 |
| 2025-12-01 | 20.34 | 20.74 | 20.23 | 20.54 | -0.10% | 1,414,800 |
| 2025-11-28 | 20.94 | 20.94 | 20.46 | 20.56 | -1.30% | 214,300 |
| 2025-11-26 | 21.04 | 21.23 | 20.83 | 20.83 | -1.56% | 881,800 |
| 2025-11-25 | 20.51 | 21.27 | 20.51 | 21.16 | +3.12% | 758,500 |
| 2025-11-24 | 20.24 | 20.52 | 20.09 | 20.52 | +1.43% | 733,800 |
| 2025-11-21 | 19.57 | 20.43 | 19.41 | 20.23 | +3.96% | 1,081,800 |
| 2025-11-20 | 19.35 | 19.68 | 19.35 | 19.46 | +1.20% | 787,300 |
| 2025-11-19 | 19.27 | 19.43 | 18.96 | 19.23 | -0.05% | 887,300 |
| 2025-11-18 | 19.30 | 19.40 | 19.17 | 19.24 | +0.00% | 775,000 |
| 2025-11-17 | 19.42 | 19.72 | 19.07 | 19.24 | -0.93% | 1,050,700 |
| 2025-11-14 | 19.76 | 19.85 | 19.38 | 19.42 | -1.67% | 782,200 |
| 2025-11-13 | 19.86 | 20.38 | 19.67 | 19.75 | -1.05% | 1,133,300 |
| 2025-11-12 | 19.60 | 20.07 | 19.60 | 19.96 | +1.94% | 1,094,200 |
| 2025-11-11 | 19.12 | 20.02 | 19.12 | 19.58 | +1.66% | 1,123,800 |
| 2025-11-10 | 19.19 | 19.38 | 19.00 | 19.26 | -0.41% | 1,708,900 |
| 2025-11-07 | 19.88 | 20.65 | 18.89 | 19.34 | +3.37% | 2,836,400 |
| 2025-11-06 | 19.21 | 19.36 | 18.55 | 18.71 | -2.25% | 1,801,600 |
| 2025-11-05 | 19.46 | 19.46 | 19.00 | 19.14 | -1.14% | 2,091,400 |
| 2025-11-04 | 19.63 | 19.95 | 19.32 | 19.36 | -1.63% | 1,023,500 |
| 2025-11-03 | 20.40 | 20.40 | 19.45 | 19.68 | -1.20% | 1,611,900 |
| 2025-10-31 | 19.93 | 20.01 | 19.64 | 19.92 | -0.80% | 709,200 |
| 2025-10-30 | 19.91 | 20.31 | 19.80 | 20.08 | -0.15% | 982,800 |
| 2025-10-29 | 20.56 | 20.74 | 20.02 | 20.11 | -2.76% | 647,500 |
| 2025-10-28 | 20.72 | 20.83 | 20.40 | 20.68 | -0.53% | 537,600 |
| 2025-10-27 | 21.05 | 21.08 | 20.73 | 20.79 | -0.57% | 462,300 |
| 2025-10-24 | 20.75 | 21.17 | 20.53 | 20.91 | +1.75% | 653,600 |
| 2025-10-23 | 20.71 | 20.71 | 20.31 | 20.55 | -0.77% | 724,400 |
| 2025-10-22 | 20.47 | 20.78 | 20.33 | 20.71 | +1.67% | 769,700 |
| 2025-10-21 | 20.25 | 20.52 | 20.03 | 20.37 | +0.99% | 454,100 |
| 2025-10-20 | 19.98 | 20.34 | 19.73 | 20.17 | +1.26% | 662,700 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Janv (+17.56%). Pire mois : Mars (-6.30%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Concentra Group Holdings Parent, Inc. (CON) ?
38.54 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de CON ?
Plus haut à 39.60 et plus bas à 18.55 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Concentra Group Holdings Parent, Inc. ?
Historiquement, le mois le plus fort de CON a été Janv (moyenne +17.56%) et le plus faible Mars (moyenne -6.30%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.