Core & Main, Inc. (CNM)
NYSE: CNM · Real-Time Price · USD
52.53
+0.12 (0.23%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Core & Main Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202552.2652.8151.9752.5352.530.23%1,143,556
Apr 24, 202550.8752.4450.2252.4152.413.93%1,431,221
Apr 23, 202551.1252.3650.2750.4350.431.49%1,397,460
Apr 22, 202548.6649.7948.2449.6949.693.20%1,435,969
Apr 21, 202549.1549.2847.2948.1548.15-2.92%1,232,810
Apr 17, 202548.7450.0948.4249.6049.601.97%1,992,222
Apr 16, 202548.8549.4047.8748.6448.64-1.72%1,880,122
Apr 15, 202549.6050.1349.1349.4949.490.32%1,252,467
Apr 14, 202549.6949.7548.7149.3349.331.19%1,394,220
Apr 11, 202548.0349.2347.5448.7548.751.18%2,337,593
Apr 10, 202548.2548.8246.6248.1848.18-1.81%1,809,090
Apr 9, 202543.7949.6543.5049.0749.0710.20%3,523,883
Apr 8, 202546.8747.4443.9644.5344.53-1.92%2,208,515
Apr 7, 202544.5347.0743.1845.4045.40-1.60%2,923,524
Apr 4, 202544.7846.4943.2046.1446.14-2.23%3,588,766
Apr 3, 202548.0948.7646.2347.1947.19-7.40%3,254,419
Apr 2, 202548.6851.3548.5750.9650.963.20%2,337,976
Apr 1, 202548.7049.4047.4649.3849.382.21%3,213,500
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