Core & Main, Inc. (CNM)
NYSE: CNM · Real-Time Price · USD
49.28
+0.97 (2.01%)
Apr 1, 2025, 3:36 PM EDT - Market open

Core & Main Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202548.7049.2247.4649.00-1.43%1,239,567
Mar 31, 202547.6948.5646.8848.3148.31-0.39%3,251,160
Mar 28, 202549.5649.9747.9148.5048.50-2.86%2,285,425
Mar 27, 202549.3650.2748.4949.9349.930.87%3,674,403
Mar 26, 202549.4851.1049.1149.5049.50-0.04%2,339,705
Mar 25, 202549.2651.7348.5049.5249.52-0.24%4,144,459
Mar 24, 202549.1150.2648.8649.6449.642.84%3,804,745
Mar 21, 202548.1348.4147.5148.2748.27-0.49%4,969,837
Mar 20, 202548.0449.1948.0148.5148.51-1.10%1,354,486
Mar 19, 202547.7849.1147.6049.0549.052.53%1,555,649
Mar 18, 202547.5448.0347.2147.8447.84-0.02%1,170,760
Mar 17, 202547.1848.3547.1847.8547.850.36%2,107,202
Mar 14, 202547.2447.6946.5547.6847.683.05%1,312,077
Mar 13, 202547.3647.5845.2646.2746.27-2.65%2,181,384
Mar 12, 202547.0548.5646.9247.5347.532.11%2,985,514
Mar 11, 202545.0047.1544.8746.5546.55-0.30%2,606,123
Mar 10, 202546.8247.0945.1246.6946.69-2.47%3,207,521
Mar 7, 202547.4148.4146.1147.8747.870.36%1,952,482
Mar 6, 202546.7047.8246.2247.7047.700.36%2,187,235
Mar 5, 202547.9648.1046.8947.5347.530.23%1,929,661
Mar 4, 202548.4148.5847.1447.4247.42-3.77%2,522,247
Mar 3, 202551.2652.2149.0049.2849.28-3.39%1,612,779
Feb 28, 202551.2451.3949.9351.0151.01-0.06%1,537,051
Feb 27, 202550.7051.4150.2051.0451.040.55%1,990,913
Feb 26, 202550.0751.1649.8650.7650.762.22%2,207,179
Feb 25, 202549.6150.2048.9749.6649.66-0.32%1,395,344
Feb 24, 202550.8051.2349.5449.8249.82-2.26%2,414,405
Feb 21, 202552.9052.9050.9650.9750.97-2.77%2,057,465
Feb 20, 202553.5153.5151.9252.4252.42-2.11%1,661,205
Feb 19, 202554.0054.1253.5053.5553.55-1.91%1,142,619
Feb 18, 202554.5554.9254.0054.5954.590.52%811,278
Feb 14, 202554.3855.2253.9854.3154.310.50%1,016,255
Feb 13, 202554.2255.1553.7654.0454.040.02%866,631
Feb 12, 202553.7554.8353.5054.0354.03-1.48%1,378,590
Feb 11, 202554.2855.3254.2654.8454.840.26%771,613
Feb 10, 202555.0055.0054.0754.7054.700.18%1,292,597
Feb 7, 202555.4155.6554.4554.6054.60-1.37%1,090,200
Feb 6, 202554.7755.7654.4855.3655.361.62%1,076,980
Feb 5, 202554.8255.1853.8254.4854.48-0.29%1,702,458
Feb 4, 202555.9355.9353.6254.6454.64-2.08%2,828,578
Feb 3, 202555.0056.2654.6855.8055.80-1.13%1,620,131
Jan 31, 202556.9857.1956.2756.4456.44-1.03%1,219,841
Jan 30, 202557.0958.2256.8557.0357.030.92%1,567,351
Jan 29, 202556.6556.9255.9356.5156.51-0.39%1,179,183
Jan 28, 202556.2356.7755.7056.7356.731.21%1,385,241
Jan 27, 202555.7056.4055.0556.0556.05-0.69%2,063,291
Jan 24, 202557.1957.3756.2856.4456.44-0.74%1,796,428
Jan 23, 202557.1957.5056.5756.8656.86-0.70%1,252,894
Jan 22, 202557.0957.5056.4757.2657.260.81%1,256,290
Jan 21, 202556.0556.9455.9956.8056.802.86%1,750,021