Stockscreener 앱 받기
22.82
0.66%
0.15
시장 영업 전:
22.81
-0.01
-0.04%
Concentra Group Holdings Parent Inc 주식 (CON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $22.86 | $22.43 | $0.43 | 571,686.0 | +0.66% |
| 2026-05-04 | $22.83 | $22.27 | $0.56 | 629,777.0 | +0.62% |
| 2026-05-01 | $22.80 | $22.27 | $0.525 | 532,831.0 | +0.27% |
| 2026-04-30 | $22.70 | $21.95 | $0.75 | 737,593.0 | +0.36% |
| 2026-04-29 | $22.71 | $22.14 | $0.575 | 735,715.0 | -0.75% |
| 2026-04-28 | $22.99 | $22.37 | $0.62 | 412,687.0 | -0.49% |
| 2026-04-27 | $23.05 | $22.34 | $0.715 | 640,391.0 | -0.66% |
| 2026-04-24 | $22.97 | $22.32 | $0.65 | 683,671.0 | -0.78% |
| 2026-04-23 | $23.26 | $22.48 | $0.78 | 697,839.0 | +1.59% |
| 2026-04-22 | $22.66 | $22.22 | $0.4365 | 436,027.0 | +1.62% |
| 2026-04-21 | $23.06 | $22.26 | $0.80 | 368,839.0 | -2.62% |
| 2026-04-20 | $23.09 | $22.70 | $0.39 | 291,308.0 | +0.09% |
| 2026-04-17 | $23.04 | $22.48 | $0.56 | 407,388.0 | +2.37% |
| 2026-04-16 | $22.67 | $22.31 | $0.36 | 362,668.0 | -0.49% |
| 2026-04-15 | $22.87 | $22.24 | $0.63 | 528,121.0 | -1.36% |
| 2026-04-14 | $22.96 | $22.25 | $0.71 | 547,269.0 | +1.56% |
| 2026-04-13 | $22.43 | $21.63 | $0.8006 | 650,539.0 | +2.14% |
| 2026-04-10 | $22.26 | $21.59 | $0.67 | 568,165.0 | -1.17% |
| 2026-04-09 | $22.47 | $21.50 | $0.97 | 572,732.0 | +1.28% |
| 2026-04-08 | $22.09 | $21.78 | $0.31 | 589,791.0 | +2.72% |
| 2026-04-07 | $21.64 | $21.02 | $0.6225 | 736,699.0 | +1.62% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $22.86 | $22.27 | $0.59 | 2,305,980.0 | +1.56% |
| 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% |
0.07%
0.40%
자본화:
|
볼륨(24시간):