Get our best money-saving hacks and pro tips now

Core & Main, Inc. (CNM)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

23.13

+0.63

(+2.80%)

As of 11:57AM EDT. Market open.

Time period:

30 Mar 2022 - 30 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Mar 2023	22.89	23.47	22.83	23.13	23.13	600,705
29 Mar 2023	22.60	22.71	22.10	22.50	22.50	1,766,400
28 Mar 2023	21.66	22.28	21.32	22.06	22.06	2,752,400
27 Mar 2023	21.41	21.64	21.06	21.32	21.32	1,061,100
24 Mar 2023	20.96	21.06	20.62	21.04	21.04	606,800
23 Mar 2023	21.32	21.62	20.92	21.10	21.10	437,200
22 Mar 2023	21.45	21.68	21.17	21.23	21.23	688,900
21 Mar 2023	21.55	21.88	21.38	21.59	21.59	561,300
20 Mar 2023	21.06	21.26	20.95	21.13	21.13	402,200
17 Mar 2023	21.31	21.49	20.30	20.84	20.84	1,778,700
16 Mar 2023	21.08	21.77	20.94	21.67	21.67	1,118,200
15 Mar 2023	21.28	21.70	20.86	21.34	21.34	885,000
14 Mar 2023	21.94	22.24	21.65	21.77	21.77	558,400
13 Mar 2023	21.83	21.92	21.33	21.45	21.45	866,700
10 Mar 2023	22.78	22.78	21.87	22.11	22.11	1,026,700
09 Mar 2023	23.54	23.68	22.87	22.89	22.89	609,800
08 Mar 2023	23.67	23.69	23.29	23.50	23.50	740,700
07 Mar 2023	23.82	24.08	23.68	23.72	23.72	749,400
06 Mar 2023	24.34	24.69	23.86	23.87	23.87	1,362,600
03 Mar 2023	23.95	24.41	23.85	24.28	24.28	1,244,000
02 Mar 2023	23.46	23.84	23.08	23.73	23.73	605,000
01 Mar 2023	23.20	23.60	23.00	23.58	23.58	816,200
28 Feb 2023	23.36	23.53	23.20	23.31	23.31	1,041,200
27 Feb 2023	23.40	23.79	23.34	23.51	23.51	1,123,400
24 Feb 2023	22.43	23.13	22.27	23.09	23.09	806,300
23 Feb 2023	22.74	22.93	22.40	22.64	22.64	415,200
22 Feb 2023	22.21	22.64	22.13	22.59	22.59	556,500
21 Feb 2023	22.49	22.52	21.84	22.13	22.13	694,800
17 Feb 2023	23.16	23.22	22.69	22.91	22.91	888,500
16 Feb 2023	23.04	23.42	23.04	23.19	23.19	386,600
15 Feb 2023	22.84	23.44	22.70	23.33	23.33	415,300
14 Feb 2023	22.55	23.01	22.28	22.92	22.92	590,600
13 Feb 2023	22.30	22.49	22.11	22.47	22.47	347,400
10 Feb 2023	22.00	22.26	21.85	22.16	22.16	447,300
09 Feb 2023	22.68	22.79	22.02	22.10	22.10	407,800
08 Feb 2023	22.63	22.72	22.38	22.56	22.56	323,300
07 Feb 2023	22.56	22.81	22.35	22.66	22.66	683,000
06 Feb 2023	22.87	22.93	22.39	22.74	22.74	563,900
03 Feb 2023	22.73	23.45	22.65	23.00	23.00	835,800
02 Feb 2023	22.56	23.19	22.43	22.98	22.98	725,600
01 Feb 2023	22.00	22.50	21.70	22.32	22.32	501,600
31 Jan 2023	21.55	22.13	21.52	22.07	22.07	776,300
30 Jan 2023	21.56	21.69	21.43	21.43	21.43	508,700
27 Jan 2023	21.17	21.87	21.11	21.67	21.67	421,600
26 Jan 2023	21.46	21.61	21.10	21.19	21.19	420,100
25 Jan 2023	20.90	21.36	20.85	21.27	21.27	406,300
24 Jan 2023	21.11	21.45	21.00	21.18	21.18	542,000
23 Jan 2023	20.96	21.20	20.83	21.08	21.08	344,000
20 Jan 2023	20.53	20.88	20.42	20.87	20.87	820,900
19 Jan 2023	20.79	20.96	20.25	20.40	20.40	688,700
18 Jan 2023	21.27	21.43	20.95	20.98	20.98	460,000
17 Jan 2023	21.46	21.58	21.17	21.17	21.17	506,200
13 Jan 2023	21.27	21.61	21.14	21.37	21.37	774,000
12 Jan 2023	21.71	21.71	21.28	21.46	21.46	376,300
11 Jan 2023	21.33	21.89	21.27	21.58	21.58	642,100
10 Jan 2023	20.63	21.19	20.63	21.18	21.18	636,500
09 Jan 2023	21.00	21.29	20.29	20.55	20.55	1,497,300
06 Jan 2023	20.31	20.84	20.31	20.76	20.76	549,200
05 Jan 2023	20.00	20.20	19.92	20.07	20.07	501,900
04 Jan 2023	19.82	20.29	19.82	20.26	20.26	787,500
03 Jan 2023	19.54	19.65	19.20	19.54	19.54	591,600
30 Dec 2022	19.43	19.67	19.11	19.31	19.31	423,700
29 Dec 2022	19.02	19.68	18.96	19.65	19.65	513,100
28 Dec 2022	19.25	19.39	18.86	18.90	18.90	471,900
27 Dec 2022	19.24	19.36	19.01	19.20	19.20	524,800
23 Dec 2022	19.30	19.43	18.98	19.16	19.16	549,500
22 Dec 2022	19.19	19.31	18.98	19.28	19.28	657,500
21 Dec 2022	19.22	19.62	19.08	19.47	19.47	660,300
20 Dec 2022	19.00	19.23	18.75	19.13	19.13	779,300
19 Dec 2022	19.93	20.10	19.07	19.14	19.14	584,600
16 Dec 2022	19.51	19.97	19.37	19.88	19.88	1,199,200
15 Dec 2022	19.72	20.38	19.51	19.60	19.60	1,528,800
14 Dec 2022	20.99	21.23	19.52	19.87	19.87	1,670,400
13 Dec 2022	22.25	22.37	20.37	20.92	20.92	2,318,300
12 Dec 2022	20.76	20.86	20.09	20.59	20.59	1,538,400
09 Dec 2022	20.62	20.84	20.53	20.68	20.68	568,500
08 Dec 2022	20.64	20.80	20.43	20.74	20.74	489,800
07 Dec 2022	20.76	21.17	20.63	20.68	20.68	653,600
06 Dec 2022	20.24	20.81	19.92	20.81	20.81	869,500
05 Dec 2022	20.57	20.57	20.08	20.11	20.11	583,000
02 Dec 2022	20.36	20.67	20.11	20.61	20.61	1,189,000
01 Dec 2022	21.03	21.59	20.59	20.70	20.70	927,400
30 Nov 2022	20.59	20.80	20.10	20.80	20.80	904,200
29 Nov 2022	20.56	20.61	20.21	20.50	20.50	779,800
28 Nov 2022	21.00	21.23	20.47	20.62	20.62	472,300
25 Nov 2022	21.37	21.41	21.06	21.21	21.21	367,900
23 Nov 2022	21.74	21.87	21.29	21.34	21.34	445,900
22 Nov 2022	20.95	21.76	20.77	21.72	21.72	577,100
21 Nov 2022	21.04	21.32	20.75	20.92	20.92	728,700
18 Nov 2022	20.86	21.42	20.66	21.28	21.28	735,200
17 Nov 2022	20.97	20.99	20.38	20.52	20.52	389,200
16 Nov 2022	21.52	21.64	21.13	21.19	21.19	736,700
15 Nov 2022	21.41	21.73	21.08	21.52	21.52	454,400
14 Nov 2022	21.47	21.49	20.91	20.97	20.97	467,800
11 Nov 2022	21.19	21.83	21.16	21.47	21.47	722,500
10 Nov 2022	21.19	21.84	21.15	21.24	21.24	898,200
09 Nov 2022	20.69	20.79	20.33	20.45	20.45	590,100
08 Nov 2022	20.34	21.18	20.10	20.90	20.90	677,700
07 Nov 2022	20.09	20.38	19.85	20.20	20.20	1,174,900
04 Nov 2022	21.33	21.62	19.92	19.99	19.99	1,108,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,312.40+76.40(+1.06%)

AUD/USD0.6701+0.0015(+0.2185%)

ASX 2007,122.30+72.00(+1.02%)

OIL74.03+1.06(+1.45%)

GOLD1,992.20+7.70(+0.39%)

BTC-AUD42,158.44-274.96(-0.65%)

Get our best money-saving hacks and pro tips now

Core & Main, Inc. (CNM)

ALL ORDS
7,312.40
+76.40(+1.06%)

AUD/USD
0.6701
+0.0015(+0.2185%)

ASX 200
7,122.30
+72.00(+1.02%)

OIL
74.03
+1.06(+1.45%)

GOLD
1,992.20
+7.70(+0.39%)

BTC-AUD
42,158.44
-274.96(-0.65%)