Core & Main, Inc. Class A CNM
NYSE · United States · Distribution Services
$41.48-0.18 (-0.43%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $41.48 | -0.43% | $41.74 | $41.90 | $41.14 | 1.77M |
| 2026-09-29 | $41.66 | -1.72% | $42.48 | $42.53 | $41.57 | 2.03M |
| 2026-09-28 | $42.39 | -0.59% | $42.16 | $42.67 | $41.58 | 2.01M |
| 2026-09-25 | $42.64 | +2.45% | $41.62 | $43.01 | $41.51 | 1.94M |
| 2026-09-24 | $41.62 | -2.67% | $42.36 | $42.48 | $41.23 | 2.41M |
| 2026-09-23 | $42.76 | -0.58% | $42.75 | $43.15 | $42.34 | 2.61M |
| 2026-09-22 | $43.01 | -0.12% | $43.75 | $43.85 | $43.00 | 2.81M |
| 2026-09-21 | $43.06 | +1.06% | $42.85 | $43.25 | $42.27 | 1.94M |
| 2026-09-18 | $42.61 | -0.68% | $42.87 | $42.87 | $42.37 | 3.95M |
| 2026-09-17 | $42.90 | +0.19% | $43.28 | $43.49 | $42.19 | 3.19M |
| 2026-09-16 | $42.82 | +4.24% | $41.44 | $43.02 | $41.29 | 4.11M |
| 2026-09-15 | $41.08 | +0.66% | $41.13 | $41.52 | $40.27 | 2.86M |
| 2026-09-14 | $40.81 | +0.47% | $40.21 | $41.20 | $40.03 | 3.01M |
| 2026-09-11 | $40.62 | -0.56% | $41.38 | $41.38 | $40.44 | 3.84M |
| 2026-09-10 | $40.85 | -1.80% | $41.00 | $41.90 | $40.41 | 5.43M |
| 2026-09-09 | $41.60 | -5.58% | $44.28 | $44.28 | $41.25 | 5.65M |
| 2026-09-08 | $44.06 | -0.59% | $44.54 | $44.55 | $43.42 | 3.64M |
| 2026-09-04 | $44.32 | +0.77% | $43.82 | $44.48 | $43.30 | 1.33M |
| 2026-09-03 | $43.98 | +0.48% | $44.25 | $44.75 | $43.81 | 2.12M |
| 2026-09-02 | $43.77 | +4.04% | $41.99 | $44.17 | $41.55 | 2.89M |
| 2026-09-01 | $42.07 | -2.07% | $42.40 | $42.83 | $41.87 | 2.17M |
| 2026-08-31 | $42.96 | -0.14% | $42.88 | $43.25 | $42.35 | 1.72M |
| 2026-08-28 | $43.02 | -1.65% | $43.91 | $44.01 | $42.53 | 1.66M |
| 2026-08-27 | $43.74 | +0.85% | $43.36 | $44.07 | $42.89 | 1.71M |
| 2026-08-26 | $43.37 | -1.61% | $43.19 | $44.49 | $42.77 | 2.84M |
| 2026-08-25 | $44.08 | -0.70% | $44.69 | $44.85 | $43.70 | 1.59M |
| 2026-08-24 | $44.39 | -1.09% | $44.93 | $45.28 | $44.18 | 2.17M |
| 2026-08-21 | $44.88 | +0.94% | $44.65 | $45.30 | $44.64 | 1.32M |
| 2026-08-20 | $44.46 | -1.83% | $44.53 | $45.12 | $44.36 | 1.44M |
| 2026-08-19 | $45.29 | -0.35% | $45.35 | $46.22 | $45.19 | 1.65M |
| 2026-08-18 | $45.45 | +0.24% | $45.16 | $45.88 | $44.94 | 2.69M |
| 2026-08-17 | $45.34 | -1.39% | $45.86 | $46.13 | $45.08 | 2.36M |
| 2026-08-14 | $45.98 | -0.35% | $46.13 | $46.27 | $45.53 | 1.63M |
| 2026-08-13 | $46.14 | +0.17% | $46.39 | $46.55 | $45.67 | 1.28M |
| 2026-08-12 | $46.06 | -1.22% | $46.63 | $46.64 | $45.51 | 2.20M |
| 2026-08-11 | $46.63 | +0.71% | $46.40 | $47.00 | $46.18 | 1.66M |
| 2026-08-10 | $46.30 | -0.54% | $46.58 | $46.93 | $45.61 | 1.52M |
| 2026-08-07 | $46.55 | +2.33% | $45.69 | $47.24 | $45.17 | 1.42M |
| 2026-08-06 | $45.49 | -2.24% | $46.50 | $46.63 | $45.46 | 1.79M |
| 2026-08-05 | $46.53 | +0.45% | $46.52 | $46.66 | $45.99 | 1.45M |
| 2026-08-04 | $46.32 | +1.25% | $45.93 | $46.61 | $45.50 | 2.25M |
| 2026-08-03 | $45.75 | +4.05% | $44.49 | $46.19 | $44.49 | 2.65M |
| 2026-07-31 | $43.97 | +1.01% | $43.61 | $44.12 | $43.00 | 1.59M |
| 2026-07-30 | $43.53 | +2.74% | $42.93 | $43.55 | $42.25 | 2.06M |
| 2026-07-29 | $42.37 | -3.66% | $43.36 | $43.51 | $41.88 | 1.91M |
| 2026-07-28 | $43.98 | +0.76% | $43.19 | $44.40 | $43.19 | 1.35M |
| 2026-07-27 | $43.65 | +0.07% | $44.05 | $44.55 | $42.83 | 1.56M |
| 2026-07-24 | $43.62 | +1.16% | $43.12 | $43.88 | $42.91 | 1.67M |
| 2026-07-23 | $43.12 | -1.44% | $43.27 | $44.08 | $42.76 | 1.92M |
| 2026-07-22 | $43.75 | +0.88% | $43.46 | $44.23 | $43.46 | 1.52M |
| 2026-07-21 | $43.37 | -1.05% | $43.73 | $43.77 | $42.50 | 1.85M |
| 2026-07-20 | $43.83 | -3.12% | $45.32 | $45.51 | $43.78 | 1.84M |
| 2026-07-17 | $45.24 | -1.18% | $45.44 | $46.38 | $45.02 | 3.48M |
| 2026-07-16 | $45.78 | +2.51% | $45.04 | $46.17 | $44.25 | 1.52M |
| 2026-07-15 | $44.66 | -1.24% | $45.24 | $45.24 | $44.32 | 1.86M |
| 2026-07-14 | $45.22 | +1.07% | $45.42 | $45.92 | $44.90 | 1.63M |
| 2026-07-13 | $44.74 | -2.44% | $46.06 | $46.68 | $44.56 | 1.80M |
| 2026-07-10 | $45.86 | +1.44% | $45.48 | $46.37 | $45.34 | 1.35M |
| 2026-07-09 | $45.21 | -0.83% | $46.42 | $46.70 | $45.13 | 1.76M |
| 2026-07-08 | $45.59 | -0.35% | $45.04 | $45.85 | $44.70 | 2.12M |
| 2026-07-07 | $45.75 | -0.50% | $45.95 | $46.44 | $44.73 | 2.22M |
| 2026-07-06 | $45.98 | +2.34% | $45.11 | $46.20 | $44.95 | 2.45M |
| 2026-07-02 | $44.93 | -1.06% | $45.67 | $46.03 | $44.68 | 3.87M |
| 2026-07-01 | $45.41 | -5.89% | $47.84 | $47.91 | $45.40 | 4.40M |
| 2026-06-30 | $48.25 | +0.52% | $48.72 | $48.72 | $47.48 | 2.43M |
| 2026-06-29 | $48.00 | -2.32% | $48.54 | $48.87 | $47.60 | 2.12M |
| 2026-06-26 | $49.14 | +1.82% | $47.85 | $49.14 | $47.54 | 5.86M |
| 2026-06-25 | $48.26 | +2.40% | $47.43 | $48.83 | $46.78 | 2.95M |
| 2026-06-24 | $47.13 | +1.46% | $46.65 | $47.81 | $46.28 | 2.34M |
| 2026-06-23 | $46.45 | -1.69% | $46.70 | $47.49 | $46.19 | 1.76M |
| 2026-06-22 | $47.25 | -2.74% | $48.95 | $48.95 | $46.70 | 2.65M |
| 2026-06-18 | $48.58 | +4.63% | $46.73 | $49.91 | $46.50 | 4.93M |
| 2026-06-17 | $46.43 | -2.81% | $47.45 | $48.78 | $46.19 | 3.54M |
| 2026-06-16 | $47.77 | +0.34% | $47.80 | $48.56 | $47.47 | 3.73M |
| 2026-06-15 | $47.61 | -1.49% | $49.33 | $49.86 | $47.55 | 4.37M |
| 2026-06-12 | $48.33 | -3.46% | $50.49 | $50.50 | $47.62 | 4.42M |
| 2026-06-11 | $50.06 | +1.25% | $50.56 | $50.56 | $48.40 | 3.33M |
| 2026-06-10 | $49.44 | -6.10% | $52.11 | $53.82 | $48.60 | 4.69M |
| 2026-06-09 | $52.65 | +0.90% | $52.56 | $53.20 | $51.89 | 2.36M |
| 2026-06-08 | $52.18 | +0.40% | $52.07 | $52.90 | $51.49 | 2.42M |
| 2026-06-05 | $51.97 | -0.76% | $52.45 | $52.69 | $51.65 | 2.20M |
| 2026-06-04 | $52.37 | +0.48% | $52.46 | $52.83 | $51.91 | 2.05M |
| 2026-06-03 | $52.12 | +3.25% | $50.92 | $52.28 | $50.47 | 2.18M |
| 2026-06-02 | $50.48 | +2.85% | $49.24 | $50.53 | $49.13 | 1.53M |
| 2026-06-01 | $49.08 | -0.75% | $48.92 | $49.13 | $47.72 | 1.64M |
| 2026-05-29 | $49.45 | +0.57% | $49.07 | $50.11 | $48.97 | 3.08M |
| 2026-05-28 | $49.17 | -0.04% | $48.64 | $49.48 | $48.07 | 1.46M |
| 2026-05-27 | $49.19 | +0.84% | $49.12 | $50.18 | $49.02 | 1.41M |
| 2026-05-26 | $48.78 | +3.19% | $47.57 | $48.80 | $47.52 | 2.21M |
| 2026-05-22 | $47.27 | +0.23% | $47.33 | $47.86 | $46.81 | 1.34M |