Concentra Group Holdings Parent, Inc. (CON) stock
CONNYSEServices-Specialty Outpatient Facilities, NECFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 11/3023% above fair value
$40.38−0.87 (-2.11%)
Close on Oct 30, 2026Market cap $5.15BP/E 26.2Yield 0.62%
Price history
Concentra Group Holdings Parent share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$40.38
-2.11% on the day
52-week range
$18.55 – $41.52
-2.7% from the high
Change over 52 weeks
+101.1%
From $20.08 on Oct 30, 2025
Average volume
1.03M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $41.45 | $41.52 | $40.32 | $40.38 | -2.11% | 989,863 |
| Oct 29, 2026 | $41.00 | $41.37 | $40.64 | $41.25 | +1.63% | 1,413,258 |
| Oct 28, 2026 | $40.05 | $40.64 | $40.01 | $40.59 | +1.48% | 779,145 |
| Oct 27, 2026 | $40.21 | $40.43 | $39.74 | $40.00 | -0.50% | 1,035,579 |
| Oct 26, 2026 | $39.32 | $40.34 | $39.32 | $40.20 | +2.42% | 1,759,721 |
| Oct 23, 2026 | $39.77 | $39.95 | $39.24 | $39.25 | -1.80% | 1,279,955 |
| Oct 22, 2026 | $39.06 | $40.00 | $38.94 | $39.97 | +2.25% | 1,277,190 |
| Oct 21, 2026 | $38.84 | $39.31 | $38.60 | $39.09 | +0.85% | 1,242,376 |
| Oct 20, 2026 | $38.64 | $39.21 | $38.32 | $38.76 | +1.52% | 1,314,738 |
| Oct 19, 2026 | $38.50 | $38.68 | $37.59 | $38.18 | -0.93% | 976,385 |
| Oct 16, 2026 | $39.26 | $39.60 | $38.46 | $38.54 | -1.56% | 1,303,316 |
| Oct 15, 2026 | $37.74 | $39.24 | $37.57 | $39.15 | +4.51% | 1,655,902 |
| Oct 14, 2026 | $37.85 | $38.16 | $37.30 | $37.46 | -0.21% | 2,525,701 |
| Oct 13, 2026 | $37.79 | $38.07 | $37.33 | $37.54 | 0.00% | 892,126 |
| Oct 12, 2026 | $37.28 | $37.76 | $37.08 | $37.54 | +0.94% | 1,003,158 |
| Oct 9, 2026 | $36.75 | $37.29 | $36.24 | $37.19 | +1.58% | 1,064,051 |
| Oct 8, 2026 | $36.27 | $36.95 | $36.02 | $36.61 | +0.58% | 1,185,836 |
| Oct 7, 2026 | $36.41 | $36.72 | $36.30 | $36.40 | 0.00% | 1,293,098 |
| Oct 6, 2026 | $36.53 | $36.83 | $36.16 | $36.40 | +0.52% | 906,415 |
| Oct 5, 2026 | $35.99 | $36.51 | $35.48 | $36.21 | +1.57% | 1,037,218 |
| Oct 2, 2026 | $35.32 | $36.18 | $34.90 | $35.65 | +1.94% | 1,381,617 |
| Oct 1, 2026 | $34.26 | $35.25 | $34.05 | $34.97 | +1.60% | 876,389 |
| Sep 30, 2026 | $35.39 | $35.42 | $34.39 | $34.42 | -2.60% | 1,088,578 |
| Sep 29, 2026 | $36.06 | $36.06 | $34.83 | $35.34 | -0.06% | 587,399 |
| Sep 28, 2026 | $34.77 | $35.56 | $34.75 | $35.36 | +1.00% | 594,955 |
| Sep 25, 2026 | $34.32 | $35.07 | $34.32 | $35.01 | +1.13% | 571,368 |
| Sep 24, 2026 | $34.61 | $35.20 | $34.41 | $34.62 | -0.49% | 841,387 |
| Sep 23, 2026 | $34.85 | $35.22 | $34.55 | $34.79 | -0.26% | 815,426 |
| Sep 22, 2026 | $34.48 | $35.44 | $34.48 | $34.88 | +0.32% | 681,266 |
| Sep 21, 2026 | $35.31 | $35.51 | $34.59 | $34.77 | -1.97% | 743,223 |
| Sep 18, 2026 | $35.56 | $35.66 | $34.78 | $35.47 | -0.17% | 4,867,077 |
| Sep 17, 2026 | $36.50 | $36.66 | $35.49 | $35.53 | -2.31% | 1,117,687 |
| Sep 16, 2026 | $35.15 | $36.71 | $35.14 | $36.37 | +2.11% | 1,092,578 |
| Sep 15, 2026 | $35.71 | $35.95 | $35.45 | $35.62 | -0.53% | 830,029 |
| Sep 14, 2026 | $34.56 | $36.05 | $34.52 | $35.81 | +2.46% | 1,093,425 |
| Sep 11, 2026 | $34.61 | $34.98 | $34.55 | $34.95 | +2.07% | 655,273 |
| Sep 10, 2026 | $34.67 | $34.94 | $34.16 | $34.24 | +0.18% | 612,073 |
| Sep 9, 2026 | $33.75 | $34.31 | $33.32 | $34.18 | +0.89% | 649,713 |
| Sep 8, 2026 | $33.99 | $34.42 | $33.59 | $33.88 | -1.71% | 724,034 |
| Sep 4, 2026 | $34.24 | $34.75 | $34.23 | $34.47 | -0.12% | 363,452 |
| Sep 3, 2026 | $34.30 | $34.60 | $33.75 | $34.51 | +1.41% | 841,955 |
| Sep 2, 2026 | $34.07 | $34.60 | $34.00 | $34.03 | +0.41% | 658,437 |
| Sep 1, 2026 | $33.98 | $34.34 | $33.81 | $33.89 | +0.44% | 587,203 |
| Aug 31, 2026 | $34.33 | $34.33 | $33.62 | $33.74 | -1.52% | 838,949 |
| Aug 28, 2026 | $34.92 | $34.92 | $34.19 | $34.26 | -1.27% | 508,131 |
| Aug 27, 2026 | $34.62 | $34.92 | $34.43 | $34.70 | -0.72% | 561,640 |
| Aug 26, 2026 | $34.95 | $35.31 | $34.62 | $34.95 | +0.49% | 683,956 |
| Aug 25, 2026 | $35.26 | $35.32 | $34.55 | $34.78 | -0.60% | 632,301 |
| Aug 24, 2026 | $34.58 | $35.48 | $34.58 | $34.99 | -0.03% | 581,347 |
| Aug 21, 2026 | $34.96 | $35.16 | $34.66 | $35.00 | +0.55% | 844,287 |
| Aug 20, 2026 | $35.49 | $35.49 | $34.45 | $34.81 | +0.12% | 616,494 |
| Aug 19, 2026 | $35.34 | $35.68 | $34.56 | $34.77 | -0.80% | 964,109 |
| Aug 18, 2026 | $35.47 | $35.90 | $35.04 | $35.05 | -1.35% | 894,886 |
| Aug 17, 2026 | $35.54 | $35.83 | $35.05 | $35.53 | +0.28% | 758,855 |
| Aug 14, 2026 | $34.91 | $35.52 | $34.90 | $35.43 | +0.88% | 811,532 |
| Aug 13, 2026 | $35.00 | $35.14 | $34.55 | $35.12 | +1.68% | 1,660,420 |
| Aug 12, 2026 | $32.74 | $34.55 | $32.74 | $34.54 | +4.57% | 1,343,657 |
| Aug 11, 2026 | $34.36 | $34.38 | $33.00 | $33.03 | -3.14% | 796,538 |
| Aug 10, 2026 | $33.56 | $34.75 | $33.33 | $34.10 | +0.12% | 982,227 |
| Aug 7, 2026 | $34.27 | $35.15 | $32.09 | $34.06 | +11.53% | 2,037,662 |
| Aug 6, 2026 | $30.86 | $30.95 | $30.13 | $30.54 | -0.72% | 1,389,961 |
| Aug 5, 2026 | $31.35 | $31.53 | $30.37 | $30.76 | -1.16% | 1,452,234 |
| Aug 4, 2026 | $31.49 | $31.59 | $31.01 | $31.12 | -1.83% | 741,514 |
| Aug 3, 2026 | $31.65 | $32.09 | $31.65 | $31.70 | +0.16% | 606,200 |
| Jul 31, 2026 | $31.22 | $31.90 | $30.96 | $31.65 | +0.09% | 556,945 |
| Jul 30, 2026 | $31.59 | $31.79 | $31.08 | $31.62 | +0.03% | 740,708 |
| Jul 29, 2026 | $32.86 | $32.86 | $31.46 | $31.61 | -3.30% | 773,530 |
| Jul 28, 2026 | $32.22 | $32.82 | $32.10 | $32.69 | +2.51% | 646,197 |
| Jul 27, 2026 | $31.33 | $32.28 | $31.33 | $31.89 | +0.89% | 519,369 |
| Jul 24, 2026 | $32.00 | $32.51 | $31.53 | $31.61 | +0.25% | 1,254,234 |
| Jul 23, 2026 | $31.42 | $31.57 | $30.00 | $31.53 | +0.83% | 690,570 |
| Jul 22, 2026 | $31.44 | $31.94 | $31.15 | $31.27 | -1.60% | 763,165 |
| Jul 21, 2026 | $31.47 | $31.79 | $31.16 | $31.78 | +1.50% | 988,764 |
| Jul 20, 2026 | $31.71 | $31.99 | $31.30 | $31.31 | -0.95% | 796,294 |
| Jul 17, 2026 | $31.39 | $32.03 | $31.27 | $31.61 | -0.09% | 765,262 |
| Jul 16, 2026 | $31.12 | $32.18 | $30.92 | $31.64 | +3.53% | 1,032,698 |
| Jul 15, 2026 | $30.76 | $31.09 | $30.55 | $30.56 | -1.10% | 880,842 |
| Jul 14, 2026 | $31.34 | $31.38 | $30.46 | $30.90 | -1.56% | 1,029,582 |
| Jul 13, 2026 | $31.60 | $31.92 | $31.35 | $31.39 | -0.51% | 696,411 |
| Jul 10, 2026 | $31.45 | $31.69 | $31.25 | $31.55 | +0.48% | 793,921 |
| Jul 9, 2026 | $31.61 | $31.83 | $31.33 | $31.40 | -0.19% | 653,184 |
| Jul 8, 2026 | $31.54 | $31.70 | $31.27 | $31.46 | -0.54% | 903,674 |
| Jul 7, 2026 | $31.84 | $32.32 | $31.63 | $31.63 | -0.66% | 1,034,914 |
| Jul 6, 2026 | $32.09 | $32.35 | $31.73 | $31.84 | -0.22% | 1,036,428 |
| Jul 2, 2026 | $30.90 | $31.93 | $30.85 | $31.91 | +3.70% | 1,270,477 |
| Jul 1, 2026 | $29.83 | $30.90 | $29.39 | $30.77 | +3.43% | 2,194,665 |
| Jun 30, 2026 | $29.41 | $30.00 | $29.41 | $29.75 | -0.07% | 1,241,015 |
| Jun 29, 2026 | $29.85 | $30.37 | $29.55 | $29.77 | -1.36% | 1,001,092 |
| Jun 26, 2026 | $29.64 | $30.24 | $29.51 | $30.18 | +1.93% | 2,994,692 |
| Jun 25, 2026 | $29.23 | $29.77 | $29.08 | $29.61 | +1.61% | 941,918 |
| Jun 24, 2026 | $28.78 | $29.39 | $28.75 | $29.14 | +1.67% | 815,008 |
| Jun 23, 2026 | $28.11 | $28.94 | $28.08 | $28.66 | +0.60% | 493,464 |
| Jun 22, 2026 | $28.69 | $28.92 | $28.48 | $28.49 | -0.25% | 660,776 |
| Jun 18, 2026 | $28.94 | $28.94 | $28.40 | $28.56 | +0.63% | 1,399,583 |
| Jun 17, 2026 | $28.27 | $28.70 | $28.18 | $28.38 | -0.28% | 801,190 |
| Jun 16, 2026 | $28.32 | $28.62 | $28.27 | $28.46 | +1.10% | 910,966 |
| Jun 15, 2026 | $28.03 | $28.47 | $27.78 | $28.15 | +0.07% | 893,216 |
| Jun 12, 2026 | $27.45 | $28.21 | $27.42 | $28.13 | +3.27% | 1,303,613 |
| Jun 11, 2026 | $26.37 | $27.63 | $26.37 | $27.24 | +2.37% | 1,429,282 |
| Jun 10, 2026 | $26.40 | $26.74 | $26.29 | $26.61 | +1.91% | 1,022,023 |
| Jun 9, 2026 | $25.67 | $26.39 | $25.65 | $26.11 | +2.55% | 1,019,886 |
| Jun 8, 2026 | $25.51 | $25.87 | $25.24 | $25.46 | +0.55% | 562,982 |
| Jun 5, 2026 | $25.57 | $25.85 | $25.32 | $25.32 | +1.61% | 583,614 |
| Jun 4, 2026 | $25.11 | $25.38 | $24.65 | $24.92 | +0.69% | 747,398 |
| Jun 3, 2026 | $25.24 | $25.26 | $24.60 | $24.75 | -1.36% | 662,070 |
| Jun 2, 2026 | $25.26 | $25.56 | $24.97 | $25.09 | -0.63% | 778,647 |
| Jun 1, 2026 | $25.00 | $25.45 | $24.51 | $25.25 | +1.53% | 986,027 |
| May 29, 2026 | $25.21 | $25.42 | $24.75 | $24.87 | -1.93% | 1,352,673 |
| May 28, 2026 | $25.69 | $25.82 | $25.19 | $25.36 | -1.71% | 692,288 |
| May 27, 2026 | $25.71 | $26.24 | $25.48 | $25.80 | +1.06% | 516,996 |
| May 26, 2026 | $25.13 | $25.60 | $25.13 | $25.53 | +0.83% | 628,287 |
| May 22, 2026 | $25.66 | $25.76 | $25.06 | $25.32 | -1.06% | 887,346 |
| May 21, 2026 | $25.24 | $25.59 | $24.98 | $25.59 | +0.67% | 613,683 |
| May 20, 2026 | $25.59 | $26.00 | $25.29 | $25.42 | -0.43% | 783,836 |
| May 19, 2026 | $26.18 | $26.18 | $25.39 | $25.53 | -2.11% | 601,984 |
| May 18, 2026 | $25.61 | $26.33 | $25.48 | $26.08 | +0.81% | 530,349 |
| May 15, 2026 | $26.35 | $26.60 | $25.78 | $25.87 | -1.26% | 664,152 |
| May 14, 2026 | $26.24 | $26.66 | $26.03 | $26.20 | +1.28% | 874,355 |
| May 13, 2026 | $25.54 | $25.87 | $25.14 | $25.87 | +1.17% | 992,283 |
| May 12, 2026 | $25.00 | $25.68 | $24.42 | $25.57 | +2.28% | 1,633,616 |
| May 11, 2026 | $24.05 | $25.00 | $23.87 | $25.00 | +3.48% | 1,139,293 |
| May 8, 2026 | $24.27 | $25.00 | $22.95 | $24.16 | +2.37% | 3,129,745 |
| May 7, 2026 | $22.73 | $24.34 | $22.21 | $23.60 | +3.42% | 2,089,750 |
| May 6, 2026 | $23.04 | $23.22 | $22.66 | $22.82 | 0.00% | 505,605 |
| May 5, 2026 | $22.71 | $22.86 | $22.43 | $22.82 | +0.66% | 571,706 |
| May 4, 2026 | $22.83 | $22.83 | $22.27 | $22.67 | +0.62% | 629,777 |
| May 1, 2026 | $22.30 | $22.80 | $22.27 | $22.53 | +0.27% | 532,831 |
| Apr 30, 2026 | $22.34 | $22.70 | $21.95 | $22.47 | +0.36% | 748,125 |
| Apr 29, 2026 | $22.41 | $22.72 | $22.14 | $22.39 | -0.75% | 756,927 |
| Apr 28, 2026 | $22.99 | $22.99 | $22.37 | $22.56 | -0.49% | 412,687 |
| Apr 27, 2026 | $22.34 | $23.06 | $22.34 | $22.67 | -0.66% | 668,711 |
| Apr 24, 2026 | $22.75 | $22.97 | $22.32 | $22.82 | -0.78% | 694,556 |
| Apr 23, 2026 | $22.74 | $23.26 | $22.48 | $23.00 | +1.59% | 708,771 |
| Apr 22, 2026 | $22.34 | $22.66 | $22.22 | $22.64 | +1.62% | 444,379 |
| Apr 21, 2026 | $22.98 | $23.06 | $22.26 | $22.28 | -2.62% | 392,163 |
| Apr 20, 2026 | $22.79 | $23.09 | $22.70 | $22.88 | +0.09% | 302,893 |
| Apr 17, 2026 | $22.48 | $23.04 | $22.48 | $22.86 | +2.37% | 410,765 |
| Apr 16, 2026 | $22.42 | $22.67 | $22.31 | $22.33 | -0.49% | 366,655 |
| Apr 15, 2026 | $22.24 | $22.87 | $22.24 | $22.44 | -1.36% | 533,979 |
| Apr 14, 2026 | $22.34 | $22.96 | $22.25 | $22.75 | +1.56% | 565,380 |
| Apr 13, 2026 | $21.77 | $22.43 | $21.63 | $22.40 | +2.14% | 650,608 |
| Apr 10, 2026 | $22.19 | $22.26 | $21.59 | $21.93 | -1.17% | 568,165 |
| Apr 9, 2026 | $21.50 | $22.47 | $21.50 | $22.19 | +1.28% | 573,023 |
| Apr 8, 2026 | $21.92 | $22.09 | $21.78 | $21.91 | +2.72% | 651,533 |
| Apr 7, 2026 | $21.11 | $21.64 | $21.02 | $21.33 | +1.62% | 736,894 |
| Apr 6, 2026 | $20.67 | $21.05 | $20.54 | $20.99 | +0.48% | 527,933 |
| Apr 2, 2026 | $21.05 | $21.16 | $20.67 | $20.89 | -1.60% | 539,000 |
| Apr 1, 2026 | $21.32 | $21.55 | $21.20 | $21.23 | -1.03% | 537,262 |
| Mar 31, 2026 | $21.02 | $21.52 | $20.84 | $21.45 | +1.90% | 906,981 |
| Mar 30, 2026 | $21.39 | $21.40 | $20.86 | $21.05 | -0.33% | 679,290 |
| Mar 27, 2026 | $21.50 | $21.65 | $21.03 | $21.12 | -2.67% | 866,194 |
| Mar 26, 2026 | $21.79 | $22.06 | $21.54 | $21.70 | -1.41% | 926,575 |
| Mar 25, 2026 | $22.02 | $22.06 | $21.57 | $22.01 | +0.73% | 745,703 |
| Mar 24, 2026 | $22.14 | $22.31 | $21.84 | $21.85 | -2.32% | 809,333 |
| Mar 23, 2026 | $21.71 | $22.61 | $21.71 | $22.37 | +3.28% | 639,889 |
| Mar 20, 2026 | $21.79 | $22.13 | $21.50 | $21.66 | -1.14% | 1,573,652 |
| Mar 19, 2026 | $22.67 | $23.23 | $21.59 | $21.91 | -3.90% | 825,445 |
| Mar 18, 2026 | $22.65 | $22.95 | $22.41 | $22.80 | 0.00% | 784,418 |
| Mar 17, 2026 | $22.73 | $23.11 | $22.50 | $22.80 | +0.80% | 835,130 |
| Mar 16, 2026 | $22.58 | $22.88 | $22.48 | $22.62 | +1.12% | 763,112 |
| Mar 13, 2026 | $21.94 | $22.37 | $21.84 | $22.37 | +2.01% | 783,702 |
| Mar 12, 2026 | $22.31 | $22.40 | $21.90 | $21.93 | -2.27% | 643,954 |
| Mar 11, 2026 | $22.44 | $22.54 | $22.13 | $22.44 | 0.00% | 709,163 |
| Mar 10, 2026 | $22.43 | $22.77 | $22.36 | $22.44 | -0.58% | 587,347 |
| Mar 9, 2026 | $22.64 | $22.70 | $22.10 | $22.57 | -1.10% | 750,776 |
| Mar 6, 2026 | $22.72 | $23.25 | $22.38 | $22.82 | -2.69% | 629,854 |
| Mar 5, 2026 | $23.36 | $23.53 | $23.07 | $23.45 | -0.47% | 907,917 |
| Mar 4, 2026 | $23.47 | $23.86 | $23.25 | $23.56 | +0.34% | 631,745 |
| Mar 3, 2026 | $23.35 | $23.60 | $22.98 | $23.48 | -1.01% | 607,604 |
| Mar 2, 2026 | $23.25 | $23.81 | $23.13 | $23.72 | -1.00% | 861,170 |
| Feb 27, 2026 | $23.05 | $24.47 | $22.78 | $23.96 | +1.35% | 1,223,027 |
| Feb 26, 2026 | $23.66 | $23.74 | $23.00 | $23.64 | +1.07% | 1,005,077 |
| Feb 25, 2026 | $23.47 | $23.51 | $23.07 | $23.39 | -0.09% | 977,157 |
| Feb 24, 2026 | $23.40 | $23.52 | $23.11 | $23.41 | +0.09% | 562,956 |
| Feb 23, 2026 | $23.60 | $23.97 | $23.32 | $23.39 | -1.18% | 585,957 |
| Feb 20, 2026 | $23.86 | $24.05 | $23.57 | $23.67 | -0.67% | 677,276 |
| Feb 19, 2026 | $23.66 | $24.03 | $23.57 | $23.83 | +0.42% | 684,565 |
| Feb 18, 2026 | $23.46 | $23.80 | $23.39 | $23.73 | +0.30% | 921,756 |
| Feb 17, 2026 | $23.72 | $23.90 | $23.33 | $23.66 | +0.51% | 1,007,417 |
| Feb 13, 2026 | $23.98 | $24.12 | $23.46 | $23.54 | -1.47% | 937,678 |
| Feb 12, 2026 | $24.32 | $24.69 | $23.84 | $23.89 | -1.16% | 730,399 |
| Feb 11, 2026 | $23.75 | $24.49 | $23.55 | $24.17 | +1.30% | 1,290,119 |
| Feb 10, 2026 | $23.33 | $23.94 | $23.11 | $23.86 | +3.11% | 924,286 |
| Feb 9, 2026 | $23.37 | $23.75 | $23.10 | $23.14 | -1.53% | 703,035 |
| Feb 6, 2026 | $23.27 | $23.98 | $23.27 | $23.50 | -0.13% | 1,262,260 |
| Feb 5, 2026 | $23.24 | $23.83 | $22.86 | $23.53 | +2.53% | 2,201,001 |
| Feb 4, 2026 | $22.87 | $23.69 | $22.72 | $22.95 | +0.61% | 2,643,419 |
| Feb 3, 2026 | $22.00 | $22.84 | $22.00 | $22.81 | +2.98% | 1,387,107 |
| Feb 2, 2026 | $22.22 | $22.50 | $21.72 | $22.15 | -0.14% | 1,753,271 |
| Jan 30, 2026 | $21.42 | $22.20 | $21.42 | $22.18 | +2.69% | 1,732,134 |
| Jan 29, 2026 | $21.65 | $21.87 | $21.32 | $21.60 | +0.56% | 1,089,476 |
| Jan 28, 2026 | $21.61 | $21.84 | $21.23 | $21.48 | -0.83% | 1,069,956 |
| Jan 27, 2026 | $22.27 | $22.39 | $21.28 | $21.66 | -2.34% | 1,044,247 |
| Jan 26, 2026 | $21.63 | $22.34 | $21.61 | $22.18 | +2.92% | 938,599 |
| Jan 23, 2026 | $21.54 | $21.66 | $21.26 | $21.55 | -0.83% | 451,945 |
| Jan 22, 2026 | $21.97 | $22.15 | $21.57 | $21.73 | -1.18% | 899,312 |
| Jan 21, 2026 | $22.00 | $22.02 | $21.74 | $21.99 | +0.37% | 874,146 |
| Jan 20, 2026 | $21.23 | $21.99 | $21.13 | $21.91 | +1.67% | 1,070,960 |
| Jan 16, 2026 | $21.42 | $21.64 | $21.24 | $21.55 | -0.14% | 1,207,245 |
| Jan 15, 2026 | $20.47 | $21.61 | $20.32 | $21.58 | +5.63% | 1,295,128 |
| Jan 14, 2026 | $20.27 | $20.52 | $19.80 | $20.43 | +0.74% | 844,996 |
| Jan 13, 2026 | $20.54 | $20.67 | $20.27 | $20.28 | -1.60% | 737,476 |
| Jan 12, 2026 | $19.78 | $20.63 | $19.75 | $20.61 | +3.57% | 934,869 |
| Jan 9, 2026 | $19.84 | $19.92 | $19.51 | $19.90 | -0.05% | 713,454 |
| Jan 8, 2026 | $19.39 | $20.01 | $19.39 | $19.91 | +2.10% | 608,253 |
| Jan 7, 2026 | $20.04 | $20.05 | $19.34 | $19.50 | -2.69% | 525,286 |
| Jan 6, 2026 | $19.43 | $20.04 | $19.40 | $20.04 | +2.98% | 1,382,453 |
| Jan 5, 2026 | $19.26 | $19.58 | $19.05 | $19.46 | +0.26% | 1,051,333 |
| Jan 2, 2026 | $19.58 | $19.69 | $19.22 | $19.41 | -1.37% | 711,496 |
| Dec 31, 2025 | $20.00 | $20.05 | $19.66 | $19.68 | -1.40% | 484,721 |
| Dec 30, 2025 | $20.09 | $20.30 | $19.95 | $19.96 | -0.89% | 537,018 |
| Dec 29, 2025 | $20.09 | $20.20 | $19.76 | $20.14 | +0.55% | 511,042 |
| Dec 26, 2025 | $19.87 | $20.15 | $19.77 | $20.03 | +0.91% | 366,594 |
| Dec 24, 2025 | $19.82 | $19.95 | $19.71 | $19.85 | +0.61% | 284,079 |
| Dec 23, 2025 | $19.66 | $19.89 | $19.61 | $19.73 | +0.25% | 541,455 |
| Dec 22, 2025 | $19.34 | $19.78 | $19.34 | $19.68 | +1.29% | 653,949 |
| Dec 19, 2025 | $19.62 | $19.62 | $19.36 | $19.43 | -0.97% | 1,646,150 |
| Dec 18, 2025 | $19.68 | $19.73 | $19.43 | $19.62 | +0.51% | 855,074 |
| Dec 17, 2025 | $19.62 | $19.80 | $19.43 | $19.52 | -0.15% | 1,031,608 |
| Dec 16, 2025 | $19.90 | $20.08 | $19.55 | $19.55 | -1.66% | 878,007 |
| Dec 15, 2025 | $19.98 | $20.06 | $19.62 | $19.88 | +0.05% | 868,768 |
| Dec 12, 2025 | $19.90 | $20.19 | $19.73 | $19.87 | -0.05% | 788,069 |
| Dec 11, 2025 | $19.69 | $20.01 | $19.69 | $19.88 | +1.38% | 816,812 |
| Dec 10, 2025 | $19.41 | $19.83 | $19.30 | $19.61 | +1.08% | 1,364,660 |
| Dec 9, 2025 | $19.41 | $19.44 | $19.18 | $19.40 | +0.62% | 567,623 |
| Dec 8, 2025 | $19.51 | $19.82 | $19.20 | $19.28 | -0.98% | 653,056 |
| Dec 5, 2025 | $19.66 | $19.66 | $19.22 | $19.47 | -0.36% | 695,424 |
| Dec 4, 2025 | $19.51 | $19.77 | $19.43 | $19.54 | +0.10% | 877,760 |
| Dec 3, 2025 | $20.51 | $20.61 | $19.39 | $19.52 | -4.87% | 1,040,168 |
| Dec 2, 2025 | $20.57 | $20.85 | $20.30 | $20.52 | -0.10% | 1,643,234 |
| Dec 1, 2025 | $20.34 | $20.74 | $20.23 | $20.54 | -0.10% | 1,414,835 |
| Nov 28, 2025 | $20.94 | $20.94 | $20.46 | $20.56 | -1.30% | 214,268 |
| Nov 26, 2025 | $21.04 | $21.24 | $20.83 | $20.83 | -1.56% | 881,813 |
| Nov 25, 2025 | $20.51 | $21.27 | $20.51 | $21.16 | +3.12% | 758,482 |
| Nov 24, 2025 | $20.24 | $20.52 | $20.09 | $20.52 | +1.43% | 733,840 |
| Nov 21, 2025 | $19.57 | $20.43 | $19.41 | $20.23 | +3.96% | 1,081,775 |
| Nov 20, 2025 | $19.35 | $19.68 | $19.35 | $19.46 | +1.20% | 787,314 |
| Nov 19, 2025 | $19.27 | $19.43 | $18.96 | $19.23 | -0.05% | 887,290 |
| Nov 18, 2025 | $19.30 | $19.40 | $19.17 | $19.24 | 0.00% | 775,035 |
| Nov 17, 2025 | $19.42 | $19.72 | $19.07 | $19.24 | -0.93% | 1,050,723 |
| Nov 14, 2025 | $19.76 | $19.85 | $19.38 | $19.42 | -1.67% | 782,174 |
| Nov 13, 2025 | $19.86 | $20.38 | $19.67 | $19.75 | -1.05% | 1,133,293 |
| Nov 12, 2025 | $19.60 | $20.07 | $19.60 | $19.96 | +1.94% | 1,094,224 |
| Nov 11, 2025 | $19.12 | $20.03 | $19.12 | $19.58 | +1.66% | 1,123,775 |
| Nov 10, 2025 | $19.19 | $19.38 | $19.00 | $19.26 | -0.41% | 1,708,938 |
| Nov 7, 2025 | $19.88 | $20.65 | $18.89 | $19.34 | +3.37% | 2,836,359 |
| Nov 6, 2025 | $19.21 | $19.37 | $18.55 | $18.71 | -2.25% | 1,801,564 |
| Nov 5, 2025 | $19.46 | $19.47 | $19.00 | $19.14 | -1.14% | 2,091,438 |
| Nov 4, 2025 | $19.63 | $19.95 | $19.32 | $19.36 | -1.63% | 1,023,508 |
| Nov 3, 2025 | $20.40 | $20.40 | $19.45 | $19.68 | -1.20% | 1,611,938 |
| Oct 31, 2025 | $19.93 | $20.01 | $19.64 | $19.92 | -0.80% | 709,186 |
| Oct 30, 2025 | $19.91 | $20.31 | $19.80 | $20.08 | -0.15% | 982,819 |
| Oct 29, 2025 | $20.56 | $20.74 | $20.02 | $20.11 | -2.76% | 647,514 |
| Oct 28, 2025 | $20.72 | $20.83 | $20.40 | $20.68 | -0.53% | 537,695 |
| Oct 27, 2025 | $21.05 | $21.08 | $20.73 | $20.79 | -0.57% | 462,339 |
| Oct 24, 2025 | $20.75 | $21.17 | $20.53 | $20.91 | +1.75% | 653,554 |
| Oct 23, 2025 | $20.71 | $20.71 | $20.31 | $20.55 | -0.77% | 724,439 |
| Oct 22, 2025 | $20.47 | $20.78 | $20.33 | $20.71 | +1.67% | 769,748 |
| Oct 21, 2025 | $20.25 | $20.52 | $20.03 | $20.37 | +0.99% | 454,254 |
| Oct 20, 2025 | $19.98 | $20.34 | $19.73 | $20.17 | – | 662,689 |
Seasonality
CON return in each calendar month over the last 3 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 15.3% | 2.4% | -6.9% | 2.5% | 5.3% | 7.4% | 1.7% | 10.4% | -6.2% | 1.0% | 5.6% | -6.7% |
| Months up | 2 of 2 | 1 of 2 | 0 of 2 | 2 of 2 | 1 of 2 | 1 of 2 | 1 of 2 | 3 of 3 | 1 of 3 | 1 of 3 | 2 of 2 | 0 of 2 |
| 2026 | 12.7% | 8.0% | -10.2% | 4.8% | 10.9% | 19.6% | 6.4% | 6.8% | 2.0% | 17.3% | ||
| 2025 | 17.8% | -3.1% | -3.6% | 0.2% | -0.3% | -4.9% | -2.9% | 19.5% | -12.1% | -4.8% | 3.2% | -4.0% |
| 2024 | 4.9% | -8.5% | -9.3% | 8.0% | -9.3% |