Stockscreener 앱 받기
28.38
0.28%
-0.08
시간 외 거래:
28.70
0.32
+1.13%
Concentra Group Holdings Parent Inc 주식 (CON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $28.70 | $28.18 | $0.52 | 800,049.0 | -0.28% |
| 2026-06-16 | $28.61 | $28.27 | $0.345 | 910,909.0 | +1.10% |
| 2026-06-15 | $28.47 | $27.78 | $0.69 | 893,176.0 | +0.07% |
| 2026-06-12 | $28.20 | $27.41 | $0.79 | 1,303,613.0 | +3.27% |
| 2026-06-11 | $27.63 | $26.37 | $1.26 | 1,429,190.0 | +2.37% |
| 2026-06-10 | $26.74 | $26.29 | $0.45 | 1,020,467.0 | +1.91% |
| 2026-06-09 | $26.39 | $25.65 | $0.74 | 1,017,771.0 | +2.55% |
| 2026-06-08 | $25.87 | $25.23 | $0.635 | 563,047.0 | +0.55% |
| 2026-06-05 | $25.85 | $25.32 | $0.53 | 583,614.0 | +1.61% |
| 2026-06-04 | $25.38 | $24.64 | $0.735 | 747,398.0 | +0.69% |
| 2026-06-03 | $25.25 | $24.60 | $0.655 | 662,070.0 | -1.36% |
| 2026-06-02 | $25.56 | $24.97 | $0.59 | 778,640.0 | -0.63% |
| 2026-06-01 | $25.45 | $24.51 | $0.94 | 985,913.0 | +1.53% |
| 2026-05-29 | $25.42 | $24.75 | $0.67 | 1,352,115.0 | -1.93% |
| 2026-05-28 | $25.82 | $25.19 | $0.63 | 692,288.0 | -1.71% |
| 2026-05-27 | $26.24 | $25.48 | $0.76 | 516,996.0 | +1.06% |
| 2026-05-26 | $25.60 | $25.13 | $0.47 | 628,267.0 | +0.83% |
| 2026-05-22 | $25.76 | $25.05 | $0.705 | 887,346.0 | -1.06% |
| 2026-05-21 | $25.59 | $24.98 | $0.61 | 613,683.0 | +0.67% |
| 2026-05-20 | $26.00 | $25.29 | $0.71 | 783,826.0 | -0.43% |
| 2026-05-19 | $26.18 | $25.39 | $0.785 | 601,984.0 | -2.11% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $28.70 | $24.51 | $4.19 | 12,495,906.0 | +14.11% |
| 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% |
1.81%
0.50%
자본화:
|
볼륨(24시간):