Core & Main, Inc. (CNM)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

48.56

-1.15

(-2.31%)

As of 02:05PM EDT. Market open.

Time period:

26 Jun 2023 - 26 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jun 2024	49.36	49.36	48.56	48.56	48.56	595,595
25 Jun 2024	50.24	50.24	48.99	49.71	49.71	1,981,100
24 Jun 2024	51.37	51.76	50.42	50.45	50.45	1,666,700
21 Jun 2024	50.91	51.60	50.31	51.55	51.55	6,123,400
20 Jun 2024	51.45	52.44	50.65	51.14	51.14	2,616,300
18 Jun 2024	50.27	52.62	50.27	51.72	51.72	2,805,400
17 Jun 2024	49.53	51.07	49.45	50.55	50.55	1,901,300
14 Jun 2024	50.01	50.50	49.22	49.54	49.54	1,678,500
13 Jun 2024	50.60	51.25	50.02	51.05	51.05	2,440,700
12 Jun 2024	49.95	51.65	49.22	50.62	50.62	3,465,800
11 Jun 2024	47.73	47.73	46.53	47.19	47.19	1,694,000
10 Jun 2024	47.18	47.90	46.64	47.86	47.86	1,890,800
07 Jun 2024	47.31	48.08	47.06	47.51	47.51	2,202,200
06 Jun 2024	49.21	49.44	47.04	47.36	47.36	4,331,800
05 Jun 2024	47.97	50.41	47.41	49.59	49.59	6,422,300
04 Jun 2024	52.63	53.50	45.51	47.98	47.98	12,479,100
03 Jun 2024	57.92	58.29	55.96	56.09	56.09	3,180,600
31 May 2024	57.53	57.92	56.07	57.56	57.56	2,631,300
30 May 2024	57.17	57.71	56.86	57.45	57.45	1,995,000
29 May 2024	57.94	58.03	56.74	57.13	57.13	2,061,400
28 May 2024	59.94	60.12	58.17	58.57	58.57	1,759,300
24 May 2024	59.25	60.54	59.05	60.15	60.15	1,180,600
23 May 2024	60.48	60.69	58.98	59.00	59.00	1,330,700
22 May 2024	60.52	61.27	59.52	59.73	59.73	1,362,900
21 May 2024	60.81	60.81	60.10	60.63	60.63	1,126,600
20 May 2024	60.33	61.33	60.28	60.82	60.82	1,076,100
17 May 2024	60.85	60.95	59.73	60.15	60.15	1,093,200
16 May 2024	62.14	62.15	60.45	60.78	60.78	1,441,600
15 May 2024	60.20	62.09	60.18	62.03	62.03	1,635,700
14 May 2024	59.05	59.93	58.21	59.66	59.66	1,381,100
13 May 2024	60.06	60.41	58.92	59.25	59.25	2,080,100
10 May 2024	59.93	60.07	59.22	60.01	60.01	1,011,800
09 May 2024	59.48	59.74	58.94	59.51	59.51	1,402,700
08 May 2024	59.32	59.96	59.08	59.62	59.62	1,049,700
07 May 2024	59.19	59.75	59.00	59.63	59.63	1,296,400
06 May 2024	59.00	59.79	58.88	59.51	59.51	1,300,600
03 May 2024	58.75	59.18	58.28	58.52	58.52	929,300
02 May 2024	57.45	58.51	56.52	57.87	57.87	1,289,100
01 May 2024	56.47	58.11	56.00	57.04	57.04	1,561,900
30 Apr 2024	57.27	57.54	56.46	56.47	56.47	1,437,700
29 Apr 2024	57.51	57.83	56.92	57.40	57.40	969,800
26 Apr 2024	56.96	57.56	56.76	57.32	57.32	997,100
25 Apr 2024	55.57	57.02	54.78	56.75	56.75	1,330,700
24 Apr 2024	56.46	57.46	55.46	56.16	56.16	1,145,700
23 Apr 2024	55.20	55.99	54.66	55.97	55.97	1,089,700
22 Apr 2024	54.68	54.92	53.32	54.61	54.61	1,668,300
19 Apr 2024	54.70	55.10	53.53	54.17	54.17	1,495,700
18 Apr 2024	55.08	55.66	54.30	54.59	54.59	1,322,100
17 Apr 2024	55.64	55.94	54.22	54.77	54.77	1,535,900
16 Apr 2024	54.99	55.83	54.63	55.46	55.46	1,906,400
15 Apr 2024	57.21	57.36	54.90	55.16	55.16	1,620,400
12 Apr 2024	56.96	57.08	56.14	56.34	56.34	1,176,500
11 Apr 2024	56.83	57.36	56.49	57.18	57.18	1,079,000
10 Apr 2024	56.50	57.93	56.13	57.29	57.29	1,882,200
09 Apr 2024	58.67	58.79	56.21	57.22	57.22	2,870,900
08 Apr 2024	59.25	59.61	58.01	58.62	58.62	1,658,400
05 Apr 2024	57.62	59.35	57.03	59.25	59.25	1,895,300
04 Apr 2024	60.20	60.83	57.82	57.85	57.85	2,954,100
03 Apr 2024	57.59	59.88	57.50	59.75	59.75	3,374,600
02 Apr 2024	57.02	57.81	56.50	57.77	57.77	1,912,700
01 Apr 2024	57.31	57.63	56.88	57.28	57.28	2,403,000
28 Mar 2024	56.80	57.33	56.24	57.25	57.25	2,945,000
27 Mar 2024	57.62	58.01	56.32	56.77	56.77	4,264,000
26 Mar 2024	57.39	58.10	57.22	57.28	57.28	1,623,400
25 Mar 2024	57.96	58.03	57.14	57.15	57.15	1,963,500
22 Mar 2024	57.87	58.26	57.28	58.18	58.18	2,615,600
21 Mar 2024	56.34	57.92	55.61	57.88	57.88	2,899,100
20 Mar 2024	54.54	55.81	54.54	55.51	55.51	3,208,300
19 Mar 2024	50.30	54.83	50.13	54.49	54.49	6,267,900
18 Mar 2024	51.26	51.69	50.63	50.69	50.69	4,044,200
15 Mar 2024	50.10	51.00	50.00	50.92	50.92	7,419,900
14 Mar 2024	50.16	50.87	49.84	50.28	50.28	3,736,300
13 Mar 2024	49.25	49.90	49.09	49.61	49.61	2,388,200
12 Mar 2024	48.48	49.45	48.25	49.35	49.35	2,289,300
11 Mar 2024	49.43	49.43	47.96	48.29	48.29	2,806,900
08 Mar 2024	50.34	50.86	49.44	49.70	49.70	2,275,500
07 Mar 2024	49.78	50.14	49.60	50.12	50.12	1,208,800
06 Mar 2024	49.10	49.68	48.83	49.37	49.37	1,937,500
05 Mar 2024	48.94	49.62	48.27	48.52	48.52	1,949,500
04 Mar 2024	49.22	50.04	49.10	49.21	49.21	1,903,600
01 Mar 2024	47.79	49.01	47.79	48.97	48.97	2,356,600
29 Feb 2024	47.81	47.83	47.16	47.73	47.73	3,052,600
28 Feb 2024	47.36	48.00	47.20	47.78	47.78	1,869,200
27 Feb 2024	47.58	47.85	47.11	47.32	47.32	1,823,400
26 Feb 2024	46.74	47.85	46.56	47.53	47.53	3,064,100
23 Feb 2024	46.46	46.79	46.10	46.57	46.57	1,893,000
22 Feb 2024	45.22	46.40	45.12	46.26	46.26	2,424,400
21 Feb 2024	44.69	45.01	44.24	44.64	44.64	1,733,900
20 Feb 2024	44.30	44.85	44.09	44.75	44.75	2,340,500
16 Feb 2024	44.40	45.00	44.37	44.57	44.57	1,460,100
15 Feb 2024	43.88	44.79	43.70	44.59	44.59	2,365,100
14 Feb 2024	44.09	44.31	43.40	43.62	43.62	2,162,600
13 Feb 2024	42.95	44.18	42.60	43.55	43.55	2,382,600
12 Feb 2024	44.06	44.53	43.68	44.16	44.16	2,894,200
09 Feb 2024	43.35	44.14	43.25	44.00	44.00	3,024,700
08 Feb 2024	42.32	43.04	42.23	42.98	42.98	3,495,600
07 Feb 2024	41.80	42.43	41.53	42.21	42.21	1,599,000
06 Feb 2024	41.33	41.56	41.11	41.47	41.47	2,253,700
05 Feb 2024	41.79	41.79	41.27	41.34	41.34	1,634,400
02 Feb 2024	41.93	42.39	41.29	42.15	42.15	2,012,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,835.02+118.58(+1.01%)

NZD/USD0.6085-0.0038(-0.61%)

ALL ORDS8,022.90-54.00(-0.67%)

OIL81.37+0.54(+0.67%)

GOLD2,313.00-17.80(-0.76%)

Core & Main, Inc. (CNM)

NZX 50
11,835.02
+118.58(+1.01%)

NZD/USD
0.6085
-0.0038(-0.61%)

ALL ORDS
8,022.90
-54.00(-0.67%)

OIL
81.37
+0.54(+0.67%)

GOLD
2,313.00
-17.80(-0.76%)