Core & Main, Inc. (CNM)
NYSE: CNM · Real-Time Price · USD
45.27
+0.70 (1.57%)
Nov 22, 2024, 4:00 PM EST - Market closed

Core & Main Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202444.9745.7344.7145.2745.271.57%2,368,881
Nov 21, 202444.9245.4443.7944.5744.57-0.40%2,672,588
Nov 20, 202444.9945.6444.6444.7544.75-0.38%2,052,303
Nov 19, 202443.2945.2443.2044.9244.922.04%2,531,726
Nov 18, 202442.4544.1041.9744.0244.023.55%2,708,208
Nov 15, 202442.2242.9741.9042.5142.511.43%3,110,768
Nov 14, 202442.6243.3141.6441.9141.91-1.11%2,826,028
Nov 13, 202442.4443.0741.7542.3842.380.28%3,618,304
Nov 12, 202442.6043.3942.1842.2642.26-1.10%2,611,299
Nov 11, 202444.0044.1742.4842.7342.73-1.95%4,071,210
Nov 8, 202445.7945.7942.9143.5843.58-5.22%4,575,403
Nov 7, 202447.4147.4145.8945.9845.98-2.42%1,753,989
Nov 6, 202446.9248.0646.3647.1247.125.30%3,010,337
Nov 5, 202443.5344.7943.4744.7544.752.68%1,497,920
Nov 4, 202443.3544.2343.3543.5843.580.76%2,038,298
Nov 1, 202444.4244.7343.1943.2543.25-2.33%2,413,200
Oct 31, 202445.4345.6744.2344.2844.28-2.51%1,401,247
Oct 30, 202444.8945.9244.7245.4245.420.78%1,536,240
Oct 29, 202444.7645.3843.9545.0745.07-0.38%1,257,746
Oct 28, 202445.6345.9845.0145.2445.240.09%1,142,164
Oct 25, 202446.1446.4245.1845.2045.20-0.88%1,157,701
Oct 24, 202445.4545.8045.0845.6045.600.82%865,951
Oct 23, 202445.1645.4444.5945.2345.23-0.59%1,091,628
Oct 22, 202445.7446.0345.3345.5045.50-1.28%1,190,085
Oct 21, 202446.5346.8145.8146.0946.09-1.35%1,216,593
Oct 18, 202445.9246.8845.5146.7246.721.68%1,742,803
Oct 17, 202446.6647.0145.7745.9545.95-0.86%1,031,546
Oct 16, 202446.1446.6945.6746.3546.352.52%1,586,490
Oct 15, 202445.1846.1145.0745.2145.21-0.15%1,791,654
Oct 14, 202444.9245.4144.3545.2845.282.79%1,717,680
Oct 11, 202443.6844.5143.6744.0544.050.62%2,257,149
Oct 10, 202443.6444.5342.9143.7843.780.76%2,274,939
Oct 9, 202442.8443.7842.6143.4543.451.73%2,404,462
Oct 8, 202442.6042.9542.1342.7142.710.78%1,866,507
Oct 7, 202442.4542.6641.9042.3842.38-1.51%1,637,290
Oct 4, 202442.9143.0541.6043.0343.031.25%3,893,498
Oct 3, 202443.6543.8742.4342.5042.50-2.92%2,647,457
Oct 2, 202443.7043.9443.3743.7843.78-0.21%1,835,215
Oct 1, 202444.4144.7843.3143.8743.87-1.19%2,397,857
Sep 30, 202445.4845.7143.6144.4044.40-2.99%3,249,964
Sep 27, 202445.7046.5245.3545.7745.771.08%2,691,746
Sep 26, 202444.5345.4844.3045.2845.282.33%2,892,504
Sep 25, 202444.2045.0144.1444.2544.250.16%2,314,848
Sep 24, 202444.4244.6643.9344.1844.180.02%1,280,862
Sep 23, 202444.0344.7843.3744.1744.171.75%1,522,140
Sep 20, 202444.3244.5443.3743.4143.41-3.12%9,468,488
Sep 19, 202444.9645.5544.2144.8144.813.77%3,884,881
Sep 18, 202442.8044.4142.6543.1843.181.08%3,303,635
Sep 17, 202441.7843.1141.7842.7242.723.49%4,393,845
Sep 16, 202440.7241.6340.4241.2841.281.10%2,856,843
Sep 13, 202439.9741.3239.8640.8340.832.28%2,512,639
Sep 12, 202438.7040.2438.6639.9239.922.89%3,200,736
Sep 11, 202437.9738.9737.2238.8038.801.78%2,389,095
Sep 10, 202438.6238.7137.4938.1238.12-0.52%3,724,605
Sep 9, 202438.1139.3238.1138.3238.320.71%4,022,601
Sep 6, 202438.1239.2737.8038.0538.050.13%7,911,737
Sep 5, 202439.3339.8037.9838.0038.00-3.55%8,047,607
Sep 4, 202440.9741.5639.3039.4039.40-15.81%12,617,723
Sep 3, 202447.9948.9746.5546.8046.80-2.56%3,215,907
Aug 30, 202448.7248.9847.7748.0348.03-0.52%3,665,231
Aug 29, 202449.7849.9448.2248.2848.28-2.60%6,086,647
Aug 28, 202450.5250.6449.3549.5749.57-2.25%3,315,148
Aug 27, 202453.2253.6450.5150.7150.71-5.59%2,809,250
Aug 26, 202453.1254.4153.1253.7153.711.59%2,302,869
Aug 23, 202451.5953.0451.4552.8752.873.14%1,073,072
Aug 22, 202451.5751.8950.9951.2651.26-0.47%1,025,826
Aug 21, 202450.6051.5450.5051.5051.501.88%1,370,991
Aug 20, 202450.9351.3550.1450.5550.55-0.69%1,520,806
Aug 19, 202451.1551.7850.7850.9050.90-0.25%1,213,450
Aug 16, 202451.2151.7150.7851.0351.03-0.66%955,960
Aug 15, 202450.7251.8150.0951.3751.373.19%1,525,988
Aug 14, 202450.2651.0949.2649.7849.78-1.13%1,781,414
Aug 13, 202449.4050.6449.1150.3550.352.78%2,450,970
Aug 12, 202448.7849.2347.6148.9948.99-0.57%1,360,277
Aug 9, 202449.1650.1348.7549.2749.270.39%1,397,332
Aug 8, 202447.5749.2846.4149.0849.084.18%1,712,834
Aug 7, 202448.2448.5146.9447.1147.11-0.88%2,751,885
Aug 6, 202447.6748.3546.4447.5347.53-0.65%2,549,204
Aug 5, 202446.0848.8245.2247.8447.84-2.09%2,593,087
Aug 2, 202449.0349.5147.3748.8648.86-3.95%2,305,562
Aug 1, 202453.4054.1550.0950.8750.87-4.86%1,825,294
Jul 31, 202454.4154.6853.1253.4753.470.94%2,563,054
Jul 30, 202453.6454.4452.5652.9752.97-0.97%1,045,531
Jul 29, 202454.0954.5453.1953.4953.49-0.07%1,525,598
Jul 26, 202451.9353.6351.5453.5353.535.54%1,600,013
Jul 25, 202450.8951.8749.7750.7250.72-0.12%1,673,960
Jul 24, 202452.6553.1150.5650.7850.78-4.73%1,279,271
Jul 23, 202452.3253.8152.1253.3053.302.28%1,801,515
Jul 22, 202452.0452.6950.4052.1152.111.24%2,649,556
Jul 19, 202451.7152.1951.2751.4751.47-0.39%2,266,915
Jul 18, 202451.4053.3251.4051.6751.671.10%1,999,545
Jul 17, 202453.3854.1151.0551.1151.11-5.74%1,993,393
Jul 16, 202452.0354.5251.7554.2254.225.20%2,385,509
Jul 15, 202451.4352.3751.1751.5451.540.62%1,428,340
Jul 12, 202451.1051.5650.5551.2251.220.75%1,248,962
Jul 11, 202450.4351.6050.0550.8450.842.79%1,354,498
Jul 10, 202449.3850.0649.0649.4649.460.82%1,422,793
Jul 9, 202449.6849.7548.7349.0649.06-1.35%1,262,417
Jul 8, 202448.7849.7948.4249.7349.732.85%1,554,333
Jul 5, 202448.7748.8747.7548.3548.35-1.10%1,344,384