Canada markets open in 37 minutes

Core & Main, Inc. (CNM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
50.62+3.43 (+7.27%)
At close: 04:01PM EDT
51.90 +1.28 (+2.53%)
Pre-Market: 08:41AM EDT
Time Period:
Jun 13, 2023 - Jun 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 12, 202449.9551.6549.2250.6250.623,434,600
Jun 11, 202447.7347.7346.5347.1947.191,694,000
Jun 10, 202447.1847.9046.6447.8647.861,890,800
Jun 07, 202447.3148.0847.0647.5147.512,202,200
Jun 06, 202449.2149.4447.0447.3647.364,331,800
Jun 05, 202447.9750.4147.4149.5949.596,422,300
Jun 04, 202452.6353.5045.5147.9847.9812,479,100
Jun 03, 202457.9258.2955.9656.0956.093,180,600
May 31, 202457.5357.9256.0757.5657.562,631,300
May 30, 202457.1757.7156.8657.4557.451,995,000
May 29, 202457.9458.0356.7457.1357.132,061,400
May 28, 202459.9460.1258.1758.5758.571,759,300
May 24, 202459.2560.5459.0560.1560.151,180,600
May 23, 202460.4860.6958.9859.0059.001,330,700
May 22, 202460.5261.2759.5259.7359.731,362,900
May 21, 202460.8160.8160.1060.6360.631,126,600
May 20, 202460.3361.3360.2860.8260.821,076,100
May 17, 202460.8560.9559.7360.1560.151,093,200
May 16, 202462.1462.1560.4560.7860.781,441,600
May 15, 202460.2062.0960.1862.0362.031,635,700
May 14, 202459.0559.9358.2159.6659.661,381,100
May 13, 202460.0660.4158.9259.2559.252,080,100
May 10, 202459.9360.0759.2260.0160.011,011,800
May 09, 202459.4859.7458.9459.5159.511,402,700
May 08, 202459.3259.9659.0859.6259.621,049,700
May 07, 202459.1959.7559.0059.6359.631,296,400
May 06, 202459.0059.7958.8859.5159.511,300,600
May 03, 202458.7559.1858.2858.5258.52929,300
May 02, 202457.4558.5156.5257.8757.871,289,100
May 01, 202456.4758.1156.0057.0457.041,561,900
Apr 30, 202457.2757.5456.4656.4756.471,437,700
Apr 29, 202457.5157.8356.9257.4057.40969,800
Apr 26, 202456.9657.5656.7657.3257.32997,100
Apr 25, 202455.5757.0254.7856.7556.751,330,700
Apr 24, 202456.4657.4655.4656.1656.161,145,700
Apr 23, 202455.2055.9954.6655.9755.971,089,700
Apr 22, 202454.6854.9253.3254.6154.611,668,300
Apr 19, 202454.7055.1053.5354.1754.171,495,700
Apr 18, 202455.0855.6654.3054.5954.591,322,100
Apr 17, 202455.6455.9454.2254.7754.771,535,900
Apr 16, 202454.9955.8354.6355.4655.461,906,400
Apr 15, 202457.2157.3654.9055.1655.161,620,400
Apr 12, 202456.9657.0856.1456.3456.341,176,500
Apr 11, 202456.8357.3656.4957.1857.181,079,000
Apr 10, 202456.5057.9356.1357.2957.291,882,200
Apr 09, 202458.6758.7956.2157.2257.222,870,900
Apr 08, 202459.2559.6158.0158.6258.621,658,400
Apr 05, 202457.6259.3557.0359.2559.251,895,300
Apr 04, 202460.2060.8357.8257.8557.852,954,100
Apr 03, 202457.5959.8857.5059.7559.753,374,600
Apr 02, 202457.0257.8156.5057.7757.771,912,700
Apr 01, 202457.3157.6356.8857.2857.282,403,000
Mar 28, 202456.8057.3356.2457.2557.252,945,000
Mar 27, 202457.6258.0156.3256.7756.774,264,000
Mar 26, 202457.3958.1057.2257.2857.281,623,400
Mar 25, 202457.9658.0357.1457.1557.151,963,500
Mar 22, 202457.8758.2657.2858.1858.182,615,600
Mar 21, 202456.3457.9255.6157.8857.882,899,100
Mar 20, 202454.5455.8154.5455.5155.513,208,300
Mar 19, 202450.3054.8350.1354.4954.496,267,900
Mar 18, 202451.2651.6950.6350.6950.694,044,200
Mar 15, 202450.1051.0050.0050.9250.927,419,900
Mar 14, 202450.1650.8749.8450.2850.283,736,300
Mar 13, 202449.2549.9049.0949.6149.612,388,200
Mar 12, 202448.4849.4548.2549.3549.352,289,300
Mar 11, 202449.4349.4347.9648.2948.292,806,900
Mar 08, 202450.3450.8649.4449.7049.702,275,500
Mar 07, 202449.7850.1449.6050.1250.121,208,800
Mar 06, 202449.1049.6848.8349.3749.371,937,500
Mar 05, 202448.9449.6248.2748.5248.521,949,500
Mar 04, 202449.2250.0449.1049.2149.211,903,600
Mar 01, 202447.7949.0147.7948.9748.972,356,600
Feb 29, 202447.8147.8347.1647.7347.733,052,600
Feb 28, 202447.3648.0047.2047.7847.781,869,200
Feb 27, 202447.5847.8547.1147.3247.321,823,400
Feb 26, 202446.7447.8546.5647.5347.533,064,100
Feb 23, 202446.4646.7946.1046.5746.571,893,000
Feb 22, 202445.2246.4045.1246.2646.262,424,400
Feb 21, 202444.6945.0144.2444.6444.641,733,900
Feb 20, 202444.3044.8544.0944.7544.752,340,500
Feb 16, 202444.4045.0044.3744.5744.571,460,100
Feb 15, 202443.8844.7943.7044.5944.592,365,100
Feb 14, 202444.0944.3143.4043.6243.622,162,600
Feb 13, 202442.9544.1842.6043.5543.552,382,600
Feb 12, 202444.0644.5343.6844.1644.162,894,200
Feb 09, 202443.3544.1443.2544.0044.003,024,700
Feb 08, 202442.3243.0442.2342.9842.983,495,600
Feb 07, 202441.8042.4341.5342.2142.211,599,000
Feb 06, 202441.3341.5641.1141.4741.472,253,700
Feb 05, 202441.7941.7941.2741.3441.341,634,400
Feb 02, 202441.9342.3941.2942.1542.152,012,800
Feb 01, 202441.6742.4141.5742.0642.062,439,900
Jan 31, 202442.2742.2741.2741.3141.313,000,900
Jan 30, 202442.0042.2641.7642.2342.233,182,400
Jan 29, 202440.8642.0240.8142.0042.005,415,600
Jan 26, 202440.2440.7440.1340.5540.553,733,800
Jan 25, 202440.7540.8140.2240.3040.302,735,000
Jan 24, 202442.0942.1440.1640.3940.398,671,800
Jan 23, 202442.2242.3041.4641.7541.7510,537,300
Jan 22, 202441.3041.8241.1741.8041.802,018,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...