Core & Main, Inc. (CNM)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

54.59

-0.18

(-0.33%)

At close: 04:00PM EDT

55.03

+0.44

(+0.81%)

Pre-market:

04:09AM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	55.08	55.66	54.30	54.59	54.59	1,322,100
17 Apr 2024	55.64	55.94	54.22	54.77	54.77	1,535,900
16 Apr 2024	54.99	55.83	54.63	55.46	55.46	1,906,400
15 Apr 2024	57.21	57.36	54.90	55.16	55.16	1,620,400
12 Apr 2024	56.96	57.08	56.14	56.34	56.34	1,176,500
11 Apr 2024	56.83	57.36	56.49	57.18	57.18	1,079,000
10 Apr 2024	56.50	57.93	56.13	57.29	57.29	1,882,200
09 Apr 2024	58.67	58.79	56.21	57.22	57.22	2,870,900
08 Apr 2024	59.25	59.61	58.01	58.62	58.62	1,658,400
05 Apr 2024	57.62	59.35	57.03	59.25	59.25	1,895,300
04 Apr 2024	60.20	60.83	57.82	57.85	57.85	2,954,100
03 Apr 2024	57.59	59.88	57.50	59.75	59.75	3,374,600
02 Apr 2024	57.02	57.81	56.50	57.77	57.77	1,912,700
01 Apr 2024	57.31	57.63	56.88	57.28	57.28	2,403,000
28 Mar 2024	56.80	57.33	56.24	57.25	57.25	2,945,000
27 Mar 2024	57.62	58.01	56.32	56.77	56.77	4,264,000
26 Mar 2024	57.39	58.10	57.22	57.28	57.28	1,623,400
25 Mar 2024	57.96	58.03	57.14	57.15	57.15	1,963,500
22 Mar 2024	57.87	58.26	57.28	58.18	58.18	2,615,600
21 Mar 2024	56.34	57.92	55.61	57.88	57.88	2,899,100
20 Mar 2024	54.54	55.81	54.54	55.51	55.51	3,208,300
19 Mar 2024	50.30	54.83	50.13	54.49	54.49	6,267,900
18 Mar 2024	51.26	51.69	50.63	50.69	50.69	4,044,200
15 Mar 2024	50.10	51.00	50.00	50.92	50.92	7,419,900
14 Mar 2024	50.16	50.87	49.84	50.28	50.28	3,736,300
13 Mar 2024	49.25	49.90	49.09	49.61	49.61	2,388,200
12 Mar 2024	48.48	49.45	48.25	49.35	49.35	2,289,300
11 Mar 2024	49.43	49.43	47.96	48.29	48.29	2,806,900
08 Mar 2024	50.34	50.86	49.44	49.70	49.70	2,275,500
07 Mar 2024	49.78	50.14	49.60	50.12	50.12	1,208,800
06 Mar 2024	49.10	49.68	48.83	49.37	49.37	1,937,500
05 Mar 2024	48.94	49.62	48.27	48.52	48.52	1,949,500
04 Mar 2024	49.22	50.04	49.10	49.21	49.21	1,903,600
01 Mar 2024	47.79	49.01	47.79	48.97	48.97	2,356,600
29 Feb 2024	47.81	47.83	47.16	47.73	47.73	3,052,600
28 Feb 2024	47.36	48.00	47.20	47.78	47.78	1,869,200
27 Feb 2024	47.58	47.85	47.11	47.32	47.32	1,823,400
26 Feb 2024	46.74	47.85	46.56	47.53	47.53	3,064,100
23 Feb 2024	46.46	46.79	46.10	46.57	46.57	1,893,000
22 Feb 2024	45.22	46.40	45.12	46.26	46.26	2,424,400
21 Feb 2024	44.69	45.01	44.24	44.64	44.64	1,733,900
20 Feb 2024	44.30	44.85	44.09	44.75	44.75	2,340,500
16 Feb 2024	44.40	45.00	44.37	44.57	44.57	1,460,100
15 Feb 2024	43.88	44.79	43.70	44.59	44.59	2,365,100
14 Feb 2024	44.09	44.31	43.40	43.62	43.62	2,162,600
13 Feb 2024	42.95	44.18	42.60	43.55	43.55	2,382,600
12 Feb 2024	44.06	44.53	43.68	44.16	44.16	2,894,200
09 Feb 2024	43.35	44.14	43.25	44.00	44.00	3,024,700
08 Feb 2024	42.32	43.04	42.23	42.98	42.98	3,495,600
07 Feb 2024	41.80	42.43	41.53	42.21	42.21	1,599,000
06 Feb 2024	41.33	41.56	41.11	41.47	41.47	2,253,700
05 Feb 2024	41.79	41.79	41.27	41.34	41.34	1,634,400
02 Feb 2024	41.93	42.39	41.29	42.15	42.15	2,012,800
01 Feb 2024	41.67	42.41	41.57	42.06	42.06	2,439,900
31 Jan 2024	42.27	42.27	41.27	41.31	41.31	3,000,900
30 Jan 2024	42.00	42.26	41.76	42.23	42.23	3,182,400
29 Jan 2024	40.86	42.02	40.81	42.00	42.00	5,415,600
26 Jan 2024	40.24	40.74	40.13	40.55	40.55	3,733,800
25 Jan 2024	40.75	40.81	40.22	40.30	40.30	2,735,000
24 Jan 2024	42.09	42.14	40.16	40.39	40.39	8,671,800
23 Jan 2024	42.22	42.30	41.46	41.75	41.75	10,537,300
22 Jan 2024	41.30	41.82	41.17	41.80	41.80	2,018,500
19 Jan 2024	40.94	41.06	40.34	41.04	41.04	2,655,000
18 Jan 2024	40.87	41.25	40.56	40.89	40.89	2,474,200
17 Jan 2024	40.94	41.34	40.28	40.43	40.43	2,489,400
16 Jan 2024	41.03	41.29	40.79	41.22	41.22	3,101,300
12 Jan 2024	41.13	41.52	40.66	41.00	41.00	2,853,700
11 Jan 2024	40.81	41.15	40.24	40.92	40.92	3,186,900
10 Jan 2024	41.16	41.16	40.45	40.89	40.89	8,114,100
09 Jan 2024	40.20	40.51	40.02	40.44	40.44	3,359,300
08 Jan 2024	39.25	40.31	39.25	40.15	40.15	8,676,100
05 Jan 2024	39.01	39.57	38.87	39.42	39.42	2,251,700
04 Jan 2024	39.03	39.19	38.51	39.10	39.10	3,214,500
03 Jan 2024	39.40	39.88	38.98	39.12	39.12	2,235,200
02 Jan 2024	40.15	40.34	39.08	39.61	39.61	2,654,500
29 Dec 2023	40.51	40.69	40.19	40.41	40.41	1,387,000
28 Dec 2023	40.22	40.70	40.15	40.60	40.60	1,623,700
27 Dec 2023	40.13	40.42	40.02	40.41	40.41	1,267,700
26 Dec 2023	39.69	40.22	39.54	40.04	40.04	1,070,900
22 Dec 2023	40.23	40.24	39.53	39.68	39.68	3,791,200
21 Dec 2023	39.76	40.18	39.53	40.01	40.01	1,496,200
20 Dec 2023	39.94	40.17	39.47	39.51	39.51	1,268,900
19 Dec 2023	39.77	40.04	39.50	39.86	39.86	2,745,000
18 Dec 2023	39.38	39.88	39.13	39.34	39.34	2,565,300
15 Dec 2023	38.77	39.40	38.61	39.24	39.24	9,537,300
14 Dec 2023	39.37	39.53	38.72	38.76	38.76	3,462,300
13 Dec 2023	38.66	39.12	38.24	38.90	38.90	2,411,500
12 Dec 2023	38.17	38.89	38.15	38.50	38.50	2,849,400
11 Dec 2023	38.02	38.54	37.86	38.06	38.06	2,353,100
08 Dec 2023	36.81	38.26	36.49	38.03	38.03	5,489,500
07 Dec 2023	35.72	36.79	35.70	36.40	36.40	9,586,500
06 Dec 2023	37.02	37.96	37.00	37.20	37.20	2,632,100
05 Dec 2023	35.25	36.49	35.03	36.46	36.46	3,321,700
04 Dec 2023	35.68	36.29	35.58	36.09	36.09	2,824,600
01 Dec 2023	35.12	36.08	34.89	36.00	36.00	2,961,800
30 Nov 2023	34.49	35.11	34.32	35.03	35.03	1,843,500
29 Nov 2023	34.46	34.74	34.08	34.49	34.49	1,670,100
28 Nov 2023	35.11	35.19	34.02	34.09	34.09	2,232,700
27 Nov 2023	34.73	35.12	34.67	35.02	35.02	1,955,200
24 Nov 2023	34.51	35.00	34.47	34.95	34.95	676,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6422-0.0004(-0.05%)

OIL83.39+0.66(+0.80%)

GOLD2,398.20+0.20(+0.01%)

Bitcoin AUD100,868.59+5,090.71(+5.32%)

Core & Main, Inc. (CNM)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6422
-0.0004(-0.05%)

OIL
83.39
+0.66(+0.80%)

GOLD
2,398.20
+0.20(+0.01%)

Bitcoin AUD
100,868.59
+5,090.71(+5.32%)