Core & Main, Inc. (CNM)
NYSE: CNM · Real-Time Price · USD
64.72
+0.03 (0.04%)
Sep 3, 2025, 11:49 AM - Market open
Core & Main Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 64.69 | 64.89 | 64.11 | 64.64 | - | -0.08% | 89,866 |
| 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 |
| Jul 17, 2025 | 60.71 | 61.94 | 60.41 | 61.85 | 61.85 | 2.25% | 2,211,978 |
| Jul 16, 2025 | 60.24 | 60.53 | 59.00 | 60.49 | 60.49 | 0.65% | 1,678,533 |
| Jul 15, 2025 | 61.30 | 61.62 | 60.07 | 60.10 | 60.10 | -1.80% | 929,008 |
| Jul 14, 2025 | 61.27 | 61.66 | 60.93 | 61.20 | 61.20 | -0.62% | 1,176,619 |
| Jul 11, 2025 | 61.89 | 62.09 | 61.39 | 61.58 | 61.58 | -1.11% | 2,406,812 |
| Jul 10, 2025 | 62.27 | 62.84 | 62.07 | 62.27 | 62.27 | 0.03% | 2,549,722 |
| Jul 9, 2025 | 62.88 | 63.25 | 62.20 | 62.25 | 62.25 | -0.26% | 1,893,473 |
| Jul 8, 2025 | 62.00 | 62.70 | 61.81 | 62.41 | 62.41 | 0.79% | 1,342,978 |
| Jul 7, 2025 | 62.17 | 62.35 | 61.59 | 61.92 | 61.92 | -0.66% | 1,417,973 |
| Jul 3, 2025 | 62.05 | 62.47 | 61.84 | 62.33 | 62.33 | 0.79% | 1,039,715 |
| Jul 2, 2025 | 61.31 | 61.94 | 61.01 | 61.84 | 61.84 | 0.90% | 1,532,511 |
| Jul 1, 2025 | 59.99 | 61.67 | 59.45 | 61.29 | 61.29 | 1.56% | 2,574,314 |
| Jun 30, 2025 | 60.60 | 60.74 | 59.53 | 60.35 | 60.35 | -0.02% | 1,824,654 |
| Jun 27, 2025 | 59.62 | 60.40 | 59.33 | 60.36 | 60.36 | 1.79% | 3,029,472 |
| Jun 26, 2025 | 59.12 | 59.49 | 58.67 | 59.30 | 59.30 | 0.68% | 1,568,301 |
| Jun 25, 2025 | 59.51 | 59.73 | 58.72 | 58.90 | 58.90 | -0.84% | 2,046,167 |
| Jun 24, 2025 | 58.91 | 59.51 | 57.98 | 59.40 | 59.40 | 1.82% | 1,666,558 |