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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 22, 2024 | 44.97 | 45.73 | 44.71 | 45.27 | 45.27 | 1.57% | 2,368,881 |
Nov 21, 2024 | 44.92 | 45.44 | 43.79 | 44.57 | 44.57 | -0.40% | 2,672,588 |
Nov 20, 2024 | 44.99 | 45.64 | 44.64 | 44.75 | 44.75 | -0.38% | 2,052,303 |
Nov 19, 2024 | 43.29 | 45.24 | 43.20 | 44.92 | 44.92 | 2.04% | 2,531,726 |
Nov 18, 2024 | 42.45 | 44.10 | 41.97 | 44.02 | 44.02 | 3.55% | 2,708,208 |
Nov 15, 2024 | 42.22 | 42.97 | 41.90 | 42.51 | 42.51 | 1.43% | 3,110,768 |
Nov 14, 2024 | 42.62 | 43.31 | 41.64 | 41.91 | 41.91 | -1.11% | 2,826,028 |
Nov 13, 2024 | 42.44 | 43.07 | 41.75 | 42.38 | 42.38 | 0.28% | 3,618,304 |
Nov 12, 2024 | 42.60 | 43.39 | 42.18 | 42.26 | 42.26 | -1.10% | 2,611,299 |
Nov 11, 2024 | 44.00 | 44.17 | 42.48 | 42.73 | 42.73 | -1.95% | 4,071,210 |
Nov 8, 2024 | 45.79 | 45.79 | 42.91 | 43.58 | 43.58 | -5.22% | 4,575,403 |
Nov 7, 2024 | 47.41 | 47.41 | 45.89 | 45.98 | 45.98 | -2.42% | 1,753,989 |
Nov 6, 2024 | 46.92 | 48.06 | 46.36 | 47.12 | 47.12 | 5.30% | 3,010,337 |
Nov 5, 2024 | 43.53 | 44.79 | 43.47 | 44.75 | 44.75 | 2.68% | 1,497,920 |
Nov 4, 2024 | 43.35 | 44.23 | 43.35 | 43.58 | 43.58 | 0.76% | 2,038,298 |
Nov 1, 2024 | 44.42 | 44.73 | 43.19 | 43.25 | 43.25 | -2.33% | 2,413,200 |
Oct 31, 2024 | 45.43 | 45.67 | 44.23 | 44.28 | 44.28 | -2.51% | 1,401,247 |
Oct 30, 2024 | 44.89 | 45.92 | 44.72 | 45.42 | 45.42 | 0.78% | 1,536,240 |
Oct 29, 2024 | 44.76 | 45.38 | 43.95 | 45.07 | 45.07 | -0.38% | 1,257,746 |
Oct 28, 2024 | 45.63 | 45.98 | 45.01 | 45.24 | 45.24 | 0.09% | 1,142,164 |
Oct 25, 2024 | 46.14 | 46.42 | 45.18 | 45.20 | 45.20 | -0.88% | 1,157,701 |
Oct 24, 2024 | 45.45 | 45.80 | 45.08 | 45.60 | 45.60 | 0.82% | 865,951 |
Oct 23, 2024 | 45.16 | 45.44 | 44.59 | 45.23 | 45.23 | -0.59% | 1,091,628 |
Oct 22, 2024 | 45.74 | 46.03 | 45.33 | 45.50 | 45.50 | -1.28% | 1,190,085 |
Oct 21, 2024 | 46.53 | 46.81 | 45.81 | 46.09 | 46.09 | -1.35% | 1,216,593 |
Oct 18, 2024 | 45.92 | 46.88 | 45.51 | 46.72 | 46.72 | 1.68% | 1,742,803 |
Oct 17, 2024 | 46.66 | 47.01 | 45.77 | 45.95 | 45.95 | -0.86% | 1,031,546 |
Oct 16, 2024 | 46.14 | 46.69 | 45.67 | 46.35 | 46.35 | 2.52% | 1,586,490 |
Oct 15, 2024 | 45.18 | 46.11 | 45.07 | 45.21 | 45.21 | -0.15% | 1,791,654 |
Oct 14, 2024 | 44.92 | 45.41 | 44.35 | 45.28 | 45.28 | 2.79% | 1,717,680 |
Oct 11, 2024 | 43.68 | 44.51 | 43.67 | 44.05 | 44.05 | 0.62% | 2,257,149 |
Oct 10, 2024 | 43.64 | 44.53 | 42.91 | 43.78 | 43.78 | 0.76% | 2,274,939 |
Oct 9, 2024 | 42.84 | 43.78 | 42.61 | 43.45 | 43.45 | 1.73% | 2,404,462 |
Oct 8, 2024 | 42.60 | 42.95 | 42.13 | 42.71 | 42.71 | 0.78% | 1,866,507 |
Oct 7, 2024 | 42.45 | 42.66 | 41.90 | 42.38 | 42.38 | -1.51% | 1,637,290 |
Oct 4, 2024 | 42.91 | 43.05 | 41.60 | 43.03 | 43.03 | 1.25% | 3,893,498 |
Oct 3, 2024 | 43.65 | 43.87 | 42.43 | 42.50 | 42.50 | -2.92% | 2,647,457 |
Oct 2, 2024 | 43.70 | 43.94 | 43.37 | 43.78 | 43.78 | -0.21% | 1,835,215 |
Oct 1, 2024 | 44.41 | 44.78 | 43.31 | 43.87 | 43.87 | -1.19% | 2,397,857 |
Sep 30, 2024 | 45.48 | 45.71 | 43.61 | 44.40 | 44.40 | -2.99% | 3,249,964 |
Sep 27, 2024 | 45.70 | 46.52 | 45.35 | 45.77 | 45.77 | 1.08% | 2,691,746 |
Sep 26, 2024 | 44.53 | 45.48 | 44.30 | 45.28 | 45.28 | 2.33% | 2,892,504 |
Sep 25, 2024 | 44.20 | 45.01 | 44.14 | 44.25 | 44.25 | 0.16% | 2,314,848 |
Sep 24, 2024 | 44.42 | 44.66 | 43.93 | 44.18 | 44.18 | 0.02% | 1,280,862 |
Sep 23, 2024 | 44.03 | 44.78 | 43.37 | 44.17 | 44.17 | 1.75% | 1,522,140 |
Sep 20, 2024 | 44.32 | 44.54 | 43.37 | 43.41 | 43.41 | -3.12% | 9,468,488 |
Sep 19, 2024 | 44.96 | 45.55 | 44.21 | 44.81 | 44.81 | 3.77% | 3,884,881 |
Sep 18, 2024 | 42.80 | 44.41 | 42.65 | 43.18 | 43.18 | 1.08% | 3,303,635 |
Sep 17, 2024 | 41.78 | 43.11 | 41.78 | 42.72 | 42.72 | 3.49% | 4,393,845 |
Sep 16, 2024 | 40.72 | 41.63 | 40.42 | 41.28 | 41.28 | 1.10% | 2,856,843 |
Sep 13, 2024 | 39.97 | 41.32 | 39.86 | 40.83 | 40.83 | 2.28% | 2,512,639 |
Sep 12, 2024 | 38.70 | 40.24 | 38.66 | 39.92 | 39.92 | 2.89% | 3,200,736 |
Sep 11, 2024 | 37.97 | 38.97 | 37.22 | 38.80 | 38.80 | 1.78% | 2,389,095 |
Sep 10, 2024 | 38.62 | 38.71 | 37.49 | 38.12 | 38.12 | -0.52% | 3,724,605 |
Sep 9, 2024 | 38.11 | 39.32 | 38.11 | 38.32 | 38.32 | 0.71% | 4,022,601 |
Sep 6, 2024 | 38.12 | 39.27 | 37.80 | 38.05 | 38.05 | 0.13% | 7,911,737 |
Sep 5, 2024 | 39.33 | 39.80 | 37.98 | 38.00 | 38.00 | -3.55% | 8,047,607 |
Sep 4, 2024 | 40.97 | 41.56 | 39.30 | 39.40 | 39.40 | -15.81% | 12,617,723 |
Sep 3, 2024 | 47.99 | 48.97 | 46.55 | 46.80 | 46.80 | -2.56% | 3,215,907 |
Aug 30, 2024 | 48.72 | 48.98 | 47.77 | 48.03 | 48.03 | -0.52% | 3,665,231 |
Aug 29, 2024 | 49.78 | 49.94 | 48.22 | 48.28 | 48.28 | -2.60% | 6,086,647 |
Aug 28, 2024 | 50.52 | 50.64 | 49.35 | 49.57 | 49.57 | -2.25% | 3,315,148 |
Aug 27, 2024 | 53.22 | 53.64 | 50.51 | 50.71 | 50.71 | -5.59% | 2,809,250 |
Aug 26, 2024 | 53.12 | 54.41 | 53.12 | 53.71 | 53.71 | 1.59% | 2,302,869 |
Aug 23, 2024 | 51.59 | 53.04 | 51.45 | 52.87 | 52.87 | 3.14% | 1,073,072 |
Aug 22, 2024 | 51.57 | 51.89 | 50.99 | 51.26 | 51.26 | -0.47% | 1,025,826 |
Aug 21, 2024 | 50.60 | 51.54 | 50.50 | 51.50 | 51.50 | 1.88% | 1,370,991 |
Aug 20, 2024 | 50.93 | 51.35 | 50.14 | 50.55 | 50.55 | -0.69% | 1,520,806 |
Aug 19, 2024 | 51.15 | 51.78 | 50.78 | 50.90 | 50.90 | -0.25% | 1,213,450 |
Aug 16, 2024 | 51.21 | 51.71 | 50.78 | 51.03 | 51.03 | -0.66% | 955,960 |
Aug 15, 2024 | 50.72 | 51.81 | 50.09 | 51.37 | 51.37 | 3.19% | 1,525,988 |
Aug 14, 2024 | 50.26 | 51.09 | 49.26 | 49.78 | 49.78 | -1.13% | 1,781,414 |
Aug 13, 2024 | 49.40 | 50.64 | 49.11 | 50.35 | 50.35 | 2.78% | 2,450,970 |
Aug 12, 2024 | 48.78 | 49.23 | 47.61 | 48.99 | 48.99 | -0.57% | 1,360,277 |
Aug 9, 2024 | 49.16 | 50.13 | 48.75 | 49.27 | 49.27 | 0.39% | 1,397,332 |
Aug 8, 2024 | 47.57 | 49.28 | 46.41 | 49.08 | 49.08 | 4.18% | 1,712,834 |
Aug 7, 2024 | 48.24 | 48.51 | 46.94 | 47.11 | 47.11 | -0.88% | 2,751,885 |
Aug 6, 2024 | 47.67 | 48.35 | 46.44 | 47.53 | 47.53 | -0.65% | 2,549,204 |
Aug 5, 2024 | 46.08 | 48.82 | 45.22 | 47.84 | 47.84 | -2.09% | 2,593,087 |
Aug 2, 2024 | 49.03 | 49.51 | 47.37 | 48.86 | 48.86 | -3.95% | 2,305,562 |
Aug 1, 2024 | 53.40 | 54.15 | 50.09 | 50.87 | 50.87 | -4.86% | 1,825,294 |
Jul 31, 2024 | 54.41 | 54.68 | 53.12 | 53.47 | 53.47 | 0.94% | 2,563,054 |
Jul 30, 2024 | 53.64 | 54.44 | 52.56 | 52.97 | 52.97 | -0.97% | 1,045,531 |
Jul 29, 2024 | 54.09 | 54.54 | 53.19 | 53.49 | 53.49 | -0.07% | 1,525,598 |
Jul 26, 2024 | 51.93 | 53.63 | 51.54 | 53.53 | 53.53 | 5.54% | 1,600,013 |
Jul 25, 2024 | 50.89 | 51.87 | 49.77 | 50.72 | 50.72 | -0.12% | 1,673,960 |
Jul 24, 2024 | 52.65 | 53.11 | 50.56 | 50.78 | 50.78 | -4.73% | 1,279,271 |
Jul 23, 2024 | 52.32 | 53.81 | 52.12 | 53.30 | 53.30 | 2.28% | 1,801,515 |
Jul 22, 2024 | 52.04 | 52.69 | 50.40 | 52.11 | 52.11 | 1.24% | 2,649,556 |
Jul 19, 2024 | 51.71 | 52.19 | 51.27 | 51.47 | 51.47 | -0.39% | 2,266,915 |
Jul 18, 2024 | 51.40 | 53.32 | 51.40 | 51.67 | 51.67 | 1.10% | 1,999,545 |
Jul 17, 2024 | 53.38 | 54.11 | 51.05 | 51.11 | 51.11 | -5.74% | 1,993,393 |
Jul 16, 2024 | 52.03 | 54.52 | 51.75 | 54.22 | 54.22 | 5.20% | 2,385,509 |
Jul 15, 2024 | 51.43 | 52.37 | 51.17 | 51.54 | 51.54 | 0.62% | 1,428,340 |
Jul 12, 2024 | 51.10 | 51.56 | 50.55 | 51.22 | 51.22 | 0.75% | 1,248,962 |
Jul 11, 2024 | 50.43 | 51.60 | 50.05 | 50.84 | 50.84 | 2.79% | 1,354,498 |
Jul 10, 2024 | 49.38 | 50.06 | 49.06 | 49.46 | 49.46 | 0.82% | 1,422,793 |
Jul 9, 2024 | 49.68 | 49.75 | 48.73 | 49.06 | 49.06 | -1.35% | 1,262,417 |
Jul 8, 2024 | 48.78 | 49.79 | 48.42 | 49.73 | 49.73 | 2.85% | 1,554,333 |
Jul 5, 2024 | 48.77 | 48.87 | 47.75 | 48.35 | 48.35 | -1.10% | 1,344,384 |