Stockscreener 앱 받기
19.47
0.36%
-0.07
Concentra Group Holdings Parent Inc 주식 (CON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $19.66 | $19.22 | $0.44 | 695,424.0 | -0.36% |
| 2025-12-04 | $19.77 | $19.43 | $0.34 | 877,760.0 | +0.10% |
| 2025-12-03 | $20.61 | $19.39 | $1.22 | 1,040,058.0 | -4.87% |
| 2025-12-02 | $20.85 | $20.30 | $0.55 | 1,643,233.0 | -0.10% |
| 2025-12-01 | $20.74 | $20.23 | $0.51 | 1,195,448.0 | -0.10% |
| 2025-11-28 | $20.94 | $20.46 | $0.48 | 214,268.0 | -1.30% |
| 2025-11-26 | $21.23 | $20.83 | $0.405 | 881,813.0 | -1.56% |
| 2025-11-25 | $21.27 | $20.51 | $0.76 | 758,482.0 | +3.12% |
| 2025-11-24 | $20.52 | $20.09 | $0.43 | 729,242.0 | +1.43% |
| 2025-11-21 | $20.43 | $19.41 | $1.02 | 1,081,647.0 | +3.96% |
| 2025-11-20 | $19.68 | $19.35 | $0.33 | 787,314.0 | +1.20% |
| 2025-11-19 | $19.43 | $18.96 | $0.4699 | 887,270.0 | -0.05% |
| 2025-11-18 | $19.40 | $19.17 | $0.23 | 774,184.0 | +0.00% |
| 2025-11-17 | $19.72 | $19.07 | $0.65 | 1,050,521.0 | -0.93% |
| 2025-11-14 | $19.85 | $19.38 | $0.4696 | 782,174.0 | -1.67% |
| 2025-11-13 | $20.38 | $19.67 | $0.71 | 1,133,153.0 | -1.05% |
| 2025-11-12 | $20.07 | $19.60 | $0.465 | 1,094,224.0 | +1.94% |
| 2025-11-11 | $20.02 | $19.12 | $0.905 | 1,123,769.0 | +1.66% |
| 2025-11-10 | $19.38 | $19.00 | $0.38 | 1,708,861.0 | -0.41% |
| 2025-11-07 | $20.65 | $18.89 | $1.76 | 2,836,359.0 | +3.37% |
Concentra Group Holdings Parent Inc 주식 (CON) 연도별 가격 이력
이 심층 분석에서는 Concentra Group Holdings Parent Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CON 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Concentra Group Holdings Parent Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Concentra Group Holdings Parent Inc 주식 (CON) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $20.85 | $19.22 | $1.63 | 6,147,347.0 | -5.30% |
| 2025-11 | $21.27 | $18.55 | $2.72 | 22,368,323.0 | +3.21% |
| 2025-10 | $21.57 | $19.59 | $1.98 | 15,880,647.0 | -4.83% |
| 2025-09 | $23.99 | $20.16 | $3.82 | 23,491,683.0 | -12.06% |
| 2025-08 | $23.81 | $19.30 | $4.51 | 18,769,248.0 | +19.18% |
| 2025-07 | $21.06 | $19.42 | $1.64 | 16,941,354.0 | -2.92% |
| 2025-06 | $22.30 | $20.32 | $1.98 | 16,216,996.0 | -4.90% |
| 2025-05 | $22.93 | $21.02 | $1.91 | 10,768,342.0 | -0.55% |
| 2025-04 | $22.57 | $19.37 | $3.20 | 17,174,147.0 | +0.23% |
| 2025-03 | $23.01 | $20.43 | $2.58 | 16,446,605.0 | -3.90% |
| 2025-02 | $23.71 | $22.21 | $1.50 | 12,778,952.0 | -3.13% |
| 2025-01 | $24.17 | $19.02 | $5.15 | 16,208,336.0 | +17.85% |
Concentra Group Holdings Parent Inc 주식 (CON) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.23 | $19.04 | $3.19 | 20,794,008.0 | -7.84% |
| 2024-11 | $24.32 | $18.90 | $5.42 | 22,351,477.0 | +7.65% |
| 2024-10 | $22.41 | $18.89 | $3.52 | 5,395,172.0 | -9.35% |
| 2024-09 | $24.80 | $21.80 | $3.01 | 9,543,580.0 | -8.55% |
| 2024-08 | $24.72 | $21.37 | $3.35 | 10,134,226.0 | +4.89% |
| 2024-07 | $23.50 | $22.01 | $1.49 | 4,649,353.0 | +0.00% |
0.54%
2.32%
자본화:
|
볼륨(24시간):