Stockscreener 앱 받기
31.63
0.03%
0.010
Concentra Group Holdings Parent Inc 주식 (CON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $31.90 | $30.96 | $0.94 | 397,690.0 | +0.03% |
| 2026-07-30 | $31.79 | $31.08 | $0.7134 | 740,707.0 | +0.03% |
| 2026-07-29 | $32.86 | $31.46 | $1.40 | 773,304.0 | -3.30% |
| 2026-07-28 | $32.82 | $32.10 | $0.72 | 646,015.0 | +2.51% |
| 2026-07-27 | $32.28 | $31.33 | $0.9499 | 519,368.0 | +0.89% |
| 2026-07-24 | $32.51 | $31.53 | $0.975 | 1,254,233.0 | +0.25% |
| 2026-07-23 | $31.57 | $30.00 | $1.57 | 689,345.0 | +0.83% |
| 2026-07-22 | $31.94 | $31.15 | $0.7899 | 763,014.0 | -1.60% |
| 2026-07-21 | $31.79 | $31.16 | $0.63 | 988,538.0 | +1.50% |
| 2026-07-20 | $31.98 | $31.30 | $0.69 | 796,277.0 | -0.95% |
| 2026-07-17 | $32.03 | $31.27 | $0.76 | 765,258.0 | -0.09% |
| 2026-07-16 | $32.18 | $30.92 | $1.26 | 1,032,690.0 | +3.53% |
| 2026-07-15 | $31.09 | $30.55 | $0.54 | 880,842.0 | -1.10% |
| 2026-07-14 | $31.38 | $30.46 | $0.9225 | 1,029,582.0 | -1.56% |
| 2026-07-13 | $31.92 | $31.35 | $0.5716 | 696,358.0 | -0.51% |
| 2026-07-10 | $31.69 | $31.25 | $0.44 | 793,921.0 | +0.48% |
| 2026-07-09 | $31.83 | $31.33 | $0.4999 | 653,184.0 | -0.19% |
| 2026-07-08 | $31.70 | $31.27 | $0.43 | 903,674.0 | -0.54% |
| 2026-07-07 | $32.32 | $31.63 | $0.69 | 1,034,907.0 | -0.66% |
| 2026-07-06 | $32.35 | $31.73 | $0.62 | 1,036,412.0 | -0.22% |
| 2026-07-02 | $31.93 | $30.85 | $1.08 | 1,270,446.0 | +3.70% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $32.86 | $29.39 | $3.47 | 20,254,739.0 | +6.32% |
| 2026-06 | $30.37 | $24.51 | $5.86 | 21,214,828.0 | +19.62% |
| 2026-05 | $26.66 | $22.21 | $4.45 | 19,351,274.0 | +10.68% |
| 2026-04 | $23.26 | $20.54 | $2.72 | 11,539,626.0 | +4.76% |
| 2026-03 | $23.86 | $20.84 | $3.02 | 17,135,655.0 | -10.48% |
| 2026-02 | $24.68 | $21.72 | $2.96 | 21,344,465.0 | +8.03% |
| 2026-01 | $22.39 | $19.05 | $3.34 | 19,003,234.0 | +12.70% |
Concentra Group Holdings Parent Inc 주식 (CON) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $20.85 | $19.18 | $1.67 | 17,321,173.0 | -2.92% |
| 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% |
0.48%
3.22%
자본화:
|
볼륨(24시간):