Core & Main, Inc. (CNM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 42.91 | 43.05 | 41.60 | 43.03 | 43.03 | 3,893,500 |
| Oct 03, 2024 | 43.65 | 43.87 | 42.43 | 42.50 | 42.50 | 2,647,500 |
| Oct 02, 2024 | 43.70 | 43.94 | 43.37 | 43.78 | 43.78 | 1,835,200 |
| Oct 01, 2024 | 44.41 | 44.78 | 43.31 | 43.87 | 43.87 | 2,397,700 |
| Sept 30, 2024 | 45.48 | 45.71 | 43.60 | 44.40 | 44.40 | 3,250,000 |
| Sept 27, 2024 | 45.70 | 46.52 | 45.35 | 45.77 | 45.77 | 2,691,700 |
| Sept 26, 2024 | 44.53 | 45.47 | 44.30 | 45.28 | 45.28 | 2,892,500 |
| Sept 25, 2024 | 44.20 | 45.01 | 44.14 | 44.25 | 44.25 | 2,314,700 |
| Sept 24, 2024 | 44.42 | 44.66 | 43.92 | 44.18 | 44.18 | 1,280,900 |
| Sept 23, 2024 | 44.03 | 44.78 | 43.37 | 44.17 | 44.17 | 1,522,100 |
| Sept 20, 2024 | 44.32 | 44.54 | 43.37 | 43.41 | 43.41 | 9,468,500 |
| Sept 19, 2024 | 44.96 | 45.54 | 44.21 | 44.81 | 44.81 | 3,884,900 |
| Sept 18, 2024 | 42.80 | 44.41 | 42.65 | 43.18 | 43.18 | 3,303,600 |
| Sept 17, 2024 | 41.78 | 43.11 | 41.78 | 42.72 | 42.72 | 4,393,800 |
| Sept 16, 2024 | 40.72 | 41.63 | 40.42 | 41.28 | 41.28 | 2,856,800 |
| Sept 13, 2024 | 39.97 | 41.31 | 39.86 | 40.83 | 40.83 | 2,512,600 |
| Sept 12, 2024 | 38.70 | 40.24 | 38.66 | 39.92 | 39.92 | 3,200,700 |
| Sept 11, 2024 | 37.97 | 38.97 | 37.22 | 38.80 | 38.80 | 2,389,000 |
| Sept 10, 2024 | 38.62 | 38.71 | 37.49 | 38.12 | 38.12 | 3,724,600 |
| Sept 09, 2024 | 38.11 | 39.32 | 38.11 | 38.32 | 38.32 | 4,022,600 |
| Sept 06, 2024 | 38.12 | 39.27 | 37.80 | 38.05 | 38.05 | 7,911,700 |
| Sept 05, 2024 | 39.33 | 39.80 | 37.98 | 38.00 | 38.00 | 8,047,600 |
| Sept 04, 2024 | 40.97 | 41.56 | 39.30 | 39.40 | 39.40 | 12,622,100 |
| Sept 03, 2024 | 47.99 | 48.97 | 46.55 | 46.80 | 46.80 | 3,215,900 |
| Aug 30, 2024 | 48.72 | 48.98 | 47.76 | 48.03 | 48.03 | 3,665,200 |
| Aug 29, 2024 | 49.78 | 49.94 | 48.22 | 48.28 | 48.28 | 6,086,600 |
| Aug 28, 2024 | 50.52 | 50.64 | 49.35 | 49.57 | 49.57 | 3,315,100 |
| Aug 27, 2024 | 53.22 | 53.64 | 50.51 | 50.71 | 50.71 | 2,809,300 |
| Aug 26, 2024 | 53.12 | 54.41 | 53.12 | 53.71 | 53.71 | 2,302,900 |
| Aug 23, 2024 | 51.59 | 53.04 | 51.44 | 52.87 | 52.87 | 1,073,000 |
| Aug 22, 2024 | 51.57 | 51.89 | 50.99 | 51.26 | 51.26 | 1,025,800 |
| Aug 21, 2024 | 50.60 | 51.54 | 50.50 | 51.50 | 51.50 | 1,371,000 |
| Aug 20, 2024 | 50.93 | 51.35 | 50.14 | 50.55 | 50.55 | 1,520,800 |
| Aug 19, 2024 | 51.15 | 51.78 | 50.78 | 50.90 | 50.90 | 1,213,500 |
| Aug 16, 2024 | 51.21 | 51.71 | 50.78 | 51.03 | 51.03 | 955,900 |
| Aug 15, 2024 | 50.72 | 51.81 | 50.09 | 51.37 | 51.37 | 1,526,000 |
| Aug 14, 2024 | 50.26 | 51.08 | 49.26 | 49.78 | 49.78 | 1,781,400 |
| Aug 13, 2024 | 49.40 | 50.64 | 49.11 | 50.35 | 50.35 | 2,451,000 |
| Aug 12, 2024 | 48.78 | 49.23 | 47.61 | 48.99 | 48.99 | 1,360,300 |
| Aug 09, 2024 | 49.16 | 50.13 | 48.75 | 49.27 | 49.27 | 1,397,300 |
| Aug 08, 2024 | 47.57 | 49.28 | 46.41 | 49.08 | 49.08 | 1,712,800 |
| Aug 07, 2024 | 48.24 | 48.51 | 46.94 | 47.11 | 47.11 | 2,751,900 |
| Aug 06, 2024 | 47.67 | 48.35 | 46.44 | 47.53 | 47.53 | 2,549,200 |
| Aug 05, 2024 | 46.08 | 48.82 | 45.22 | 47.84 | 47.84 | 2,593,100 |
| Aug 02, 2024 | 49.03 | 49.51 | 47.37 | 48.86 | 48.86 | 2,305,600 |
| Aug 01, 2024 | 53.40 | 54.15 | 50.09 | 50.87 | 50.87 | 1,825,300 |
| Jul 31, 2024 | 54.41 | 54.68 | 53.12 | 53.47 | 53.47 | 2,563,100 |
| Jul 30, 2024 | 53.64 | 54.44 | 52.56 | 52.97 | 52.97 | 1,045,500 |
| Jul 29, 2024 | 54.09 | 54.54 | 53.19 | 53.49 | 53.49 | 1,525,600 |
| Jul 26, 2024 | 51.93 | 53.63 | 51.54 | 53.53 | 53.53 | 1,600,000 |
| Jul 25, 2024 | 50.89 | 51.87 | 49.77 | 50.72 | 50.72 | 1,674,000 |
| Jul 24, 2024 | 52.65 | 53.11 | 50.56 | 50.78 | 50.78 | 1,279,300 |
| Jul 23, 2024 | 52.32 | 53.81 | 52.12 | 53.30 | 53.30 | 1,801,500 |
| Jul 22, 2024 | 52.04 | 52.69 | 50.40 | 52.11 | 52.11 | 2,649,600 |
| Jul 19, 2024 | 51.71 | 52.19 | 51.27 | 51.47 | 51.47 | 2,266,900 |
| Jul 18, 2024 | 51.40 | 53.32 | 51.40 | 51.67 | 51.67 | 1,999,500 |
| Jul 17, 2024 | 53.38 | 54.11 | 51.05 | 51.11 | 51.11 | 1,993,400 |
| Jul 16, 2024 | 52.03 | 54.52 | 51.74 | 54.22 | 54.22 | 2,385,500 |
| Jul 15, 2024 | 51.43 | 52.37 | 51.17 | 51.54 | 51.54 | 1,428,300 |
| Jul 12, 2024 | 51.10 | 51.56 | 50.55 | 51.22 | 51.22 | 1,249,000 |
| Jul 11, 2024 | 50.43 | 51.60 | 50.05 | 50.84 | 50.84 | 1,354,500 |
| Jul 10, 2024 | 49.38 | 50.06 | 49.06 | 49.46 | 49.46 | 1,422,800 |
| Jul 09, 2024 | 49.68 | 49.75 | 48.73 | 49.06 | 49.06 | 1,262,400 |
| Jul 08, 2024 | 48.78 | 49.79 | 48.42 | 49.73 | 49.73 | 1,554,300 |
| Jul 05, 2024 | 48.77 | 48.87 | 47.75 | 48.35 | 48.35 | 1,344,300 |
| Jul 03, 2024 | 48.35 | 49.29 | 47.82 | 48.89 | 48.89 | 1,180,800 |
| Jul 02, 2024 | 48.12 | 48.63 | 47.69 | 48.39 | 48.39 | 1,624,900 |
| Jul 01, 2024 | 49.36 | 49.50 | 48.26 | 48.42 | 48.42 | 1,723,300 |
| Jun 28, 2024 | 49.27 | 49.67 | 48.46 | 48.94 | 48.94 | 4,373,900 |
| Jun 27, 2024 | 48.77 | 49.55 | 48.46 | 49.04 | 49.04 | 1,826,200 |
| Jun 26, 2024 | 49.36 | 49.36 | 48.47 | 49.01 | 49.01 | 1,476,800 |
| Jun 25, 2024 | 50.24 | 50.24 | 48.99 | 49.71 | 49.71 | 2,044,600 |
| Jun 24, 2024 | 51.37 | 51.76 | 50.42 | 50.45 | 50.45 | 1,666,700 |
| Jun 21, 2024 | 50.91 | 51.60 | 50.31 | 51.55 | 51.55 | 6,123,400 |
| Jun 20, 2024 | 51.45 | 52.44 | 50.65 | 51.14 | 51.14 | 2,616,300 |
| Jun 18, 2024 | 50.27 | 52.62 | 50.27 | 51.72 | 51.72 | 2,805,400 |
| Jun 17, 2024 | 49.53 | 51.07 | 49.45 | 50.55 | 50.55 | 1,901,300 |
| Jun 14, 2024 | 50.01 | 50.50 | 49.22 | 49.54 | 49.54 | 1,678,500 |
| Jun 13, 2024 | 50.60 | 51.25 | 50.02 | 51.05 | 51.05 | 2,440,700 |
| Jun 12, 2024 | 49.95 | 51.65 | 49.22 | 50.62 | 50.62 | 3,465,800 |
| Jun 11, 2024 | 47.73 | 47.73 | 46.53 | 47.19 | 47.19 | 1,694,000 |
| Jun 10, 2024 | 47.18 | 47.90 | 46.64 | 47.86 | 47.86 | 1,890,800 |
| Jun 07, 2024 | 47.31 | 48.08 | 47.06 | 47.51 | 47.51 | 2,202,200 |
| Jun 06, 2024 | 49.21 | 49.44 | 47.04 | 47.36 | 47.36 | 4,331,800 |
| Jun 05, 2024 | 47.97 | 50.41 | 47.41 | 49.59 | 49.59 | 6,422,300 |
| Jun 04, 2024 | 52.63 | 53.50 | 45.51 | 47.98 | 47.98 | 12,479,100 |
| Jun 03, 2024 | 57.92 | 58.29 | 55.96 | 56.09 | 56.09 | 3,180,600 |
| May 31, 2024 | 57.53 | 57.92 | 56.07 | 57.56 | 57.56 | 2,631,300 |
| May 30, 2024 | 57.17 | 57.71 | 56.86 | 57.45 | 57.45 | 1,995,000 |
| May 29, 2024 | 57.94 | 58.03 | 56.74 | 57.13 | 57.13 | 2,061,400 |
| May 28, 2024 | 59.94 | 60.12 | 58.17 | 58.57 | 58.57 | 1,759,300 |
| May 24, 2024 | 59.25 | 60.54 | 59.05 | 60.15 | 60.15 | 1,180,600 |
| May 23, 2024 | 60.48 | 60.69 | 58.98 | 59.00 | 59.00 | 1,330,700 |
| May 22, 2024 | 60.52 | 61.27 | 59.52 | 59.73 | 59.73 | 1,362,900 |
| May 21, 2024 | 60.81 | 60.81 | 60.10 | 60.63 | 60.63 | 1,126,600 |
| May 20, 2024 | 60.33 | 61.33 | 60.28 | 60.82 | 60.82 | 1,076,100 |
| May 17, 2024 | 60.85 | 60.95 | 59.73 | 60.15 | 60.15 | 1,093,200 |
| May 16, 2024 | 62.14 | 62.15 | 60.45 | 60.78 | 60.78 | 1,441,600 |
| May 15, 2024 | 60.20 | 62.09 | 60.18 | 62.03 | 62.03 | 1,635,700 |
| May 14, 2024 | 59.05 | 59.93 | 58.21 | 59.66 | 59.66 | 1,381,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.