Australia markets closed

Core & Main, Inc. (CNM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
51.47-0.20 (-0.39%)
At close: 04:02PM EDT
51.48 +0.01 (+0.02%)
After hours: 06:15PM EDT
Time period:
20 July 2023 - 20 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 202451.7152.1951.2751.4751.472,266,900
18 July 202451.4053.3251.4051.6751.671,999,500
17 July 202453.3854.1151.0551.1151.111,993,400
16 July 202452.0354.5251.7454.2254.222,385,500
15 July 202451.4352.3751.1751.5451.541,428,300
12 July 202451.1051.5650.5551.2251.221,249,000
11 July 202450.4351.6050.0550.8450.841,354,500
10 July 202449.3850.0649.0649.4649.461,422,800
09 July 202449.6849.7548.7349.0649.061,262,400
08 July 202448.7849.7948.4249.7349.731,554,300
05 July 202448.7748.8747.7548.3548.351,344,300
03 July 202448.3549.2947.8248.8948.891,180,800
02 July 202448.1248.6347.6948.3948.391,624,900
01 July 202449.3649.5048.2648.4248.421,723,300
28 June 202449.2749.6748.4648.9448.944,373,900
27 June 202448.7749.5548.4649.0449.041,826,200
26 June 202449.3649.3648.4749.0149.011,476,800
25 June 202450.2450.2448.9949.7149.712,044,600
24 June 202451.3751.7650.4250.4550.451,666,700
21 June 202450.9151.6050.3151.5551.556,123,400
20 June 202451.4552.4450.6551.1451.142,616,300
18 June 202450.2752.6250.2751.7251.722,805,400
17 June 202449.5351.0749.4550.5550.551,901,300
14 June 202450.0150.5049.2249.5449.541,678,500
13 June 202450.6051.2550.0251.0551.052,440,700
12 June 202449.9551.6549.2250.6250.623,465,800
11 June 202447.7347.7346.5347.1947.191,694,000
10 June 202447.1847.9046.6447.8647.861,890,800
07 June 202447.3148.0847.0647.5147.512,202,200
06 June 202449.2149.4447.0447.3647.364,331,800
05 June 202447.9750.4147.4149.5949.596,422,300
04 June 202452.6353.5045.5147.9847.9812,479,100
03 June 202457.9258.2955.9656.0956.093,180,600
31 May 202457.5357.9256.0757.5657.562,631,300
30 May 202457.1757.7156.8657.4557.451,995,000
29 May 202457.9458.0356.7457.1357.132,061,400
28 May 202459.9460.1258.1758.5758.571,759,300
24 May 202459.2560.5459.0560.1560.151,180,600
23 May 202460.4860.6958.9859.0059.001,330,700
22 May 202460.5261.2759.5259.7359.731,362,900
21 May 202460.8160.8160.1060.6360.631,126,600
20 May 202460.3361.3360.2860.8260.821,076,100
17 May 202460.8560.9559.7360.1560.151,093,200
16 May 202462.1462.1560.4560.7860.781,441,600
15 May 202460.2062.0960.1862.0362.031,635,700
14 May 202459.0559.9358.2159.6659.661,381,100
13 May 202460.0660.4158.9259.2559.252,080,100
10 May 202459.9360.0759.2260.0160.011,011,800
09 May 202459.4859.7458.9459.5159.511,402,700
08 May 202459.3259.9659.0859.6259.621,049,700
07 May 202459.1959.7559.0059.6359.631,296,400
06 May 202459.0059.7958.8859.5159.511,300,600
03 May 202458.7559.1858.2858.5258.52929,300
02 May 202457.4558.5156.5257.8757.871,289,100
01 May 202456.4758.1156.0057.0457.041,561,900
30 Apr 202457.2757.5456.4656.4756.471,437,700
29 Apr 202457.5157.8356.9257.4057.40969,800
26 Apr 202456.9657.5656.7657.3257.32997,100
25 Apr 202455.5757.0254.7856.7556.751,330,700
24 Apr 202456.4657.4655.4656.1656.161,145,700
23 Apr 202455.2055.9954.6655.9755.971,089,700
22 Apr 202454.6854.9253.3254.6154.611,668,300
19 Apr 202454.7055.1053.5354.1754.171,495,700
18 Apr 202455.0855.6654.3054.5954.591,322,100
17 Apr 202455.6455.9454.2254.7754.771,535,900
16 Apr 202454.9955.8354.6355.4655.461,906,400
15 Apr 202457.2157.3654.9055.1655.161,620,400
12 Apr 202456.9657.0856.1456.3456.341,176,500
11 Apr 202456.8357.3656.4957.1857.181,079,000
10 Apr 202456.5057.9356.1357.2957.291,882,200
09 Apr 202458.6758.7956.2157.2257.222,870,900
08 Apr 202459.2559.6158.0158.6258.621,658,400
05 Apr 202457.6259.3557.0359.2559.251,895,300
04 Apr 202460.2060.8357.8257.8557.852,954,100
03 Apr 202457.5959.8857.5059.7559.753,374,600
02 Apr 202457.0257.8156.5057.7757.771,912,700
01 Apr 202457.3157.6356.8857.2857.282,403,000
28 Mar 202456.8057.3356.2457.2557.252,945,000
27 Mar 202457.6258.0156.3256.7756.774,264,000
26 Mar 202457.3958.1057.2257.2857.281,623,400
25 Mar 202457.9658.0357.1457.1557.151,963,500
22 Mar 202457.8758.2657.2858.1858.182,615,600
21 Mar 202456.3457.9255.6157.8857.882,899,100
20 Mar 202454.5455.8154.5455.5155.513,208,300
19 Mar 202450.3054.8350.1354.4954.496,267,900
18 Mar 202451.2651.6950.6350.6950.694,044,200
15 Mar 202450.1051.0050.0050.9250.927,419,900
14 Mar 202450.1650.8749.8450.2850.283,736,300
13 Mar 202449.2549.9049.0949.6149.612,388,200
12 Mar 202448.4849.4548.2549.3549.352,289,300
11 Mar 202449.4349.4347.9648.2948.292,806,900
08 Mar 202450.3450.8649.4449.7049.702,275,500
07 Mar 202449.7850.1449.6050.1250.121,208,800
06 Mar 202449.1049.6848.8349.3749.371,937,500
05 Mar 202448.9449.6248.2748.5248.521,949,500
04 Mar 202449.2250.0449.1049.2149.211,903,600
01 Mar 202447.7949.0147.7948.9748.972,356,600
29 Feb 202447.8147.8347.1647.7347.733,052,600
28 Feb 202447.3648.0047.2047.7847.781,869,200
27 Feb 202447.5847.8547.1147.3247.321,823,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...