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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 52.26 | 52.81 | 51.97 | 52.53 | 52.53 | 0.23% | 1,143,556 |
Apr 24, 2025 | 50.87 | 52.44 | 50.22 | 52.41 | 52.41 | 3.93% | 1,431,221 |
Apr 23, 2025 | 51.12 | 52.36 | 50.27 | 50.43 | 50.43 | 1.49% | 1,397,460 |
Apr 22, 2025 | 48.66 | 49.79 | 48.24 | 49.69 | 49.69 | 3.20% | 1,435,969 |
Apr 21, 2025 | 49.15 | 49.28 | 47.29 | 48.15 | 48.15 | -2.92% | 1,232,810 |
Apr 17, 2025 | 48.74 | 50.09 | 48.42 | 49.60 | 49.60 | 1.97% | 1,992,222 |
Apr 16, 2025 | 48.85 | 49.40 | 47.87 | 48.64 | 48.64 | -1.72% | 1,880,122 |
Apr 15, 2025 | 49.60 | 50.13 | 49.13 | 49.49 | 49.49 | 0.32% | 1,252,467 |
Apr 14, 2025 | 49.69 | 49.75 | 48.71 | 49.33 | 49.33 | 1.19% | 1,394,220 |
Apr 11, 2025 | 48.03 | 49.23 | 47.54 | 48.75 | 48.75 | 1.18% | 2,337,593 |
Apr 10, 2025 | 48.25 | 48.82 | 46.62 | 48.18 | 48.18 | -1.81% | 1,809,090 |
Apr 9, 2025 | 43.79 | 49.65 | 43.50 | 49.07 | 49.07 | 10.20% | 3,523,883 |
Apr 8, 2025 | 46.87 | 47.44 | 43.96 | 44.53 | 44.53 | -1.92% | 2,208,515 |
Apr 7, 2025 | 44.53 | 47.07 | 43.18 | 45.40 | 45.40 | -1.60% | 2,923,524 |
Apr 4, 2025 | 44.78 | 46.49 | 43.20 | 46.14 | 46.14 | -2.23% | 3,588,766 |
Apr 3, 2025 | 48.09 | 48.76 | 46.23 | 47.19 | 47.19 | -7.40% | 3,254,419 |
Apr 2, 2025 | 48.68 | 51.35 | 48.57 | 50.96 | 50.96 | 3.20% | 2,337,976 |
Apr 1, 2025 | 48.70 | 49.40 | 47.46 | 49.38 | 49.38 | 2.21% | 3,213,500 |
Mar 31, 2025 | 47.69 | 48.56 | 46.88 | 48.31 | 48.31 | -0.39% | 3,251,160 |
Mar 28, 2025 | 49.56 | 49.97 | 47.91 | 48.50 | 48.50 | -2.86% | 2,285,425 |
Mar 27, 2025 | 49.36 | 50.27 | 48.49 | 49.93 | 49.93 | 0.87% | 3,674,403 |
Mar 26, 2025 | 49.48 | 51.10 | 49.11 | 49.50 | 49.50 | -0.04% | 2,339,705 |
Mar 25, 2025 | 49.26 | 51.73 | 48.50 | 49.52 | 49.52 | -0.24% | 4,144,459 |
Mar 24, 2025 | 49.11 | 50.26 | 48.86 | 49.64 | 49.64 | 2.84% | 3,804,745 |
Mar 21, 2025 | 48.13 | 48.41 | 47.51 | 48.27 | 48.27 | -0.49% | 4,969,837 |
Mar 20, 2025 | 48.04 | 49.19 | 48.01 | 48.51 | 48.51 | -1.10% | 1,354,486 |
Mar 19, 2025 | 47.78 | 49.11 | 47.60 | 49.05 | 49.05 | 2.53% | 1,555,649 |
Mar 18, 2025 | 47.54 | 48.03 | 47.21 | 47.84 | 47.84 | -0.02% | 1,170,760 |
Mar 17, 2025 | 47.18 | 48.35 | 47.18 | 47.85 | 47.85 | 0.36% | 2,107,202 |
Mar 14, 2025 | 47.24 | 47.69 | 46.55 | 47.68 | 47.68 | 3.05% | 1,312,077 |
Mar 13, 2025 | 47.36 | 47.58 | 45.26 | 46.27 | 46.27 | -2.65% | 2,181,384 |
Mar 12, 2025 | 47.05 | 48.56 | 46.92 | 47.53 | 47.53 | 2.11% | 2,985,514 |
Mar 11, 2025 | 45.00 | 47.15 | 44.87 | 46.55 | 46.55 | -0.30% | 2,606,123 |
Mar 10, 2025 | 46.82 | 47.09 | 45.12 | 46.69 | 46.69 | -2.47% | 3,207,521 |
Mar 7, 2025 | 47.41 | 48.41 | 46.11 | 47.87 | 47.87 | 0.36% | 1,952,482 |
Mar 6, 2025 | 46.70 | 47.82 | 46.22 | 47.70 | 47.70 | 0.36% | 2,187,235 |
Mar 5, 2025 | 47.96 | 48.10 | 46.89 | 47.53 | 47.53 | 0.23% | 1,929,661 |
Mar 4, 2025 | 48.41 | 48.58 | 47.14 | 47.42 | 47.42 | -3.77% | 2,522,247 |
Mar 3, 2025 | 51.26 | 52.21 | 49.00 | 49.28 | 49.28 | -3.39% | 1,612,779 |
Feb 28, 2025 | 51.24 | 51.39 | 49.93 | 51.01 | 51.01 | -0.06% | 1,537,051 |
Feb 27, 2025 | 50.70 | 51.41 | 50.20 | 51.04 | 51.04 | 0.55% | 1,990,913 |
Feb 26, 2025 | 50.07 | 51.16 | 49.86 | 50.76 | 50.76 | 2.22% | 2,207,179 |
Feb 25, 2025 | 49.61 | 50.20 | 48.97 | 49.66 | 49.66 | -0.32% | 1,395,344 |
Feb 24, 2025 | 50.80 | 51.23 | 49.54 | 49.82 | 49.82 | -2.26% | 2,414,405 |
Feb 21, 2025 | 52.90 | 52.90 | 50.96 | 50.97 | 50.97 | -2.77% | 2,057,465 |
Feb 20, 2025 | 53.51 | 53.51 | 51.92 | 52.42 | 52.42 | -2.11% | 1,661,205 |
Feb 19, 2025 | 54.00 | 54.12 | 53.50 | 53.55 | 53.55 | -1.91% | 1,142,619 |
Feb 18, 2025 | 54.55 | 54.92 | 54.00 | 54.59 | 54.59 | 0.52% | 811,278 |
Feb 14, 2025 | 54.38 | 55.22 | 53.98 | 54.31 | 54.31 | 0.50% | 1,016,255 |
Feb 13, 2025 | 54.22 | 55.15 | 53.76 | 54.04 | 54.04 | 0.02% | 866,631 |