Core & Main, Inc. (CNM)
NYSE: CNM · Real-Time Price · USD
52.82
+1.75 (3.43%)
At close: Sep 26, 2025, 4:00 PM EDT
52.65
-0.17 (-0.32%)
After-hours: Sep 26, 2025, 7:36 PM EDT
Core & Main Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 51.06 | 52.90 | 50.86 | 52.82 | 52.82 | 3.43% | 4,141,569 |
| Sep 25, 2025 | 49.26 | 51.29 | 49.26 | 51.07 | 51.07 | 2.37% | 3,760,636 |
| Sep 24, 2025 | 51.06 | 51.54 | 49.86 | 49.89 | 49.89 | -2.65% | 2,494,327 |
| Sep 23, 2025 | 51.02 | 51.48 | 50.77 | 51.25 | 51.25 | 1.06% | 1,877,937 |
| Sep 22, 2025 | 50.93 | 51.14 | 50.24 | 50.71 | 50.71 | -0.43% | 3,026,828 |
| Sep 19, 2025 | 50.63 | 51.20 | 50.02 | 50.93 | 50.93 | 1.13% | 4,515,695 |
| Sep 18, 2025 | 49.50 | 50.44 | 49.10 | 50.36 | 50.36 | 2.59% | 2,640,015 |
| Sep 17, 2025 | 49.50 | 50.38 | 48.90 | 49.09 | 49.09 | -0.87% | 2,924,684 |
| Sep 16, 2025 | 50.33 | 51.09 | 49.24 | 49.52 | 49.52 | -0.48% | 3,956,409 |
| Sep 15, 2025 | 48.82 | 50.19 | 48.65 | 49.76 | 49.76 | 2.24% | 4,369,717 |
| Sep 12, 2025 | 49.29 | 49.72 | 48.67 | 48.67 | 48.67 | -1.58% | 3,653,300 |
| Sep 11, 2025 | 48.27 | 50.00 | 47.82 | 49.45 | 49.45 | 1.83% | 6,280,702 |
| Sep 10, 2025 | 49.70 | 51.17 | 48.52 | 48.56 | 48.56 | -2.29% | 6,131,509 |
| Sep 9, 2025 | 51.12 | 52.87 | 48.63 | 49.70 | 49.70 | -25.36% | 21,197,611 |
| Sep 8, 2025 | 67.06 | 67.06 | 66.09 | 66.59 | 66.59 | -0.58% | 2,539,560 |
| Sep 5, 2025 | 66.67 | 67.18 | 66.20 | 66.98 | 66.98 | 1.72% | 2,160,878 |
| Sep 4, 2025 | 64.96 | 65.85 | 64.56 | 65.85 | 65.85 | 1.98% | 1,467,273 |
| Sep 3, 2025 | 64.69 | 64.89 | 64.11 | 64.57 | 64.57 | -0.19% | 1,213,781 |
| Sep 2, 2025 | 63.69 | 64.81 | 62.50 | 64.69 | 64.69 | -0.05% | 2,069,408 |
| Aug 29, 2025 | 65.32 | 65.35 | 64.29 | 64.72 | 64.72 | -0.69% | 2,766,907 |
| Aug 28, 2025 | 66.10 | 66.10 | 65.03 | 65.17 | 65.17 | -0.88% | 972,709 |
| Aug 27, 2025 | 64.61 | 66.11 | 64.61 | 65.75 | 65.75 | 1.23% | 1,391,154 |
| Aug 26, 2025 | 64.60 | 65.27 | 64.20 | 64.95 | 64.95 | 0.95% | 1,039,048 |
| Aug 25, 2025 | 65.16 | 65.72 | 64.33 | 64.34 | 64.34 | -1.76% | 804,140 |
| Aug 22, 2025 | 64.30 | 66.27 | 64.12 | 65.49 | 65.49 | 2.36% | 2,014,313 |
| Aug 21, 2025 | 64.26 | 64.46 | 63.60 | 63.98 | 63.98 | 0.02% | 1,174,305 |
| Aug 20, 2025 | 64.75 | 65.09 | 63.88 | 63.97 | 63.97 | -1.81% | 1,098,525 |
| Aug 19, 2025 | 64.88 | 65.40 | 64.47 | 65.15 | 65.15 | 0.49% | 1,601,017 |
| Aug 18, 2025 | 64.21 | 64.87 | 63.82 | 64.83 | 64.83 | 1.11% | 1,356,972 |
| Aug 15, 2025 | 64.74 | 64.76 | 63.93 | 64.12 | 64.12 | -0.60% | 2,096,837 |
| Aug 14, 2025 | 64.89 | 65.05 | 63.74 | 64.51 | 64.51 | -1.75% | 2,504,502 |
| Aug 13, 2025 | 65.46 | 65.77 | 64.74 | 65.66 | 65.66 | 0.29% | 2,689,007 |
| Aug 12, 2025 | 63.94 | 65.52 | 63.86 | 65.47 | 65.47 | 2.76% | 2,030,485 |
| Aug 11, 2025 | 63.56 | 63.94 | 62.75 | 63.71 | 63.71 | -0.39% | 1,266,878 |
| Aug 8, 2025 | 64.22 | 64.41 | 63.37 | 63.96 | 63.96 | -0.22% | 1,394,198 |
| Aug 7, 2025 | 64.20 | 65.00 | 63.74 | 64.10 | 64.10 | 0.88% | 1,775,633 |
| Aug 6, 2025 | 64.08 | 64.33 | 63.38 | 63.54 | 63.54 | -0.78% | 930,714 |
| Aug 5, 2025 | 63.91 | 64.38 | 62.89 | 64.04 | 64.04 | 0.34% | 1,470,957 |
| Aug 4, 2025 | 63.02 | 63.88 | 62.56 | 63.82 | 63.82 | 1.82% | 1,236,145 |
| Aug 1, 2025 | 62.48 | 63.39 | 61.66 | 62.68 | 62.68 | -1.51% | 1,723,379 |
| Jul 31, 2025 | 63.92 | 64.32 | 63.26 | 63.64 | 63.64 | -1.43% | 3,279,798 |
| Jul 30, 2025 | 65.20 | 65.36 | 64.07 | 64.56 | 64.56 | -0.78% | 2,040,330 |
| Jul 29, 2025 | 65.89 | 65.89 | 64.97 | 65.07 | 65.07 | -0.82% | 1,382,633 |
| Jul 28, 2025 | 65.31 | 65.97 | 65.19 | 65.61 | 65.61 | -0.24% | 1,503,174 |
| Jul 25, 2025 | 65.60 | 65.94 | 65.14 | 65.77 | 65.77 | 0.92% | 1,535,613 |
| Jul 24, 2025 | 64.72 | 65.22 | 64.62 | 65.17 | 65.17 | 0.26% | 1,228,298 |
| Jul 23, 2025 | 65.68 | 65.88 | 64.62 | 65.00 | 65.00 | -0.05% | 2,056,006 |
| Jul 22, 2025 | 62.89 | 65.08 | 62.37 | 65.03 | 65.03 | 3.34% | 3,017,275 |
| Jul 21, 2025 | 62.42 | 63.84 | 62.15 | 62.93 | 62.93 | 1.50% | 2,576,281 |
| Jul 18, 2025 | 62.07 | 62.50 | 61.41 | 62.00 | 62.00 | 0.24% | 1,514,382 |