Canada markets close in 4 hours 32 minutes

Core & Main, Inc. (CNM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
51.58-0.08 (-0.16%)
As of 11:28AM EDT. Market open.
Time Period:
Jul 19, 2023 - Jul 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 202451.7152.1951.2751.5851.58158,963
Jul 18, 202451.4053.3251.4051.6751.671,999,500
Jul 17, 202453.3854.1151.0551.1151.111,993,400
Jul 16, 202452.0354.5251.7454.2254.222,385,500
Jul 15, 202451.4352.3751.1751.5451.541,428,300
Jul 12, 202451.1051.5650.5551.2251.221,249,000
Jul 11, 202450.4351.6050.0550.8450.841,354,500
Jul 10, 202449.3850.0649.0649.4649.461,422,800
Jul 09, 202449.6849.7548.7349.0649.061,262,400
Jul 08, 202448.7849.7948.4249.7349.731,554,300
Jul 05, 202448.7748.8747.7548.3548.351,344,300
Jul 03, 202448.3549.2947.8248.8948.891,180,800
Jul 02, 202448.1248.6347.6948.3948.391,624,900
Jul 01, 202449.3649.5048.2648.4248.421,723,300
Jun 28, 202449.2749.6748.4648.9448.944,373,900
Jun 27, 202448.7749.5548.4649.0449.041,826,200
Jun 26, 202449.3649.3648.4749.0149.011,476,800
Jun 25, 202450.2450.2448.9949.7149.712,044,600
Jun 24, 202451.3751.7650.4250.4550.451,666,700
Jun 21, 202450.9151.6050.3151.5551.556,123,400
Jun 20, 202451.4552.4450.6551.1451.142,616,300
Jun 18, 202450.2752.6250.2751.7251.722,805,400
Jun 17, 202449.5351.0749.4550.5550.551,901,300
Jun 14, 202450.0150.5049.2249.5449.541,678,500
Jun 13, 202450.6051.2550.0251.0551.052,440,700
Jun 12, 202449.9551.6549.2250.6250.623,465,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...