Core & Main, Inc. (CNM)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

21.04

-0.06

(-0.28%)

At close: 04:00PM EDT

21.40

+0.36

(+1.71%)

After hours:

07:28PM EDT

Advertisement

Time Period:

Mar 26, 2022 - Mar 26, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	20.96	21.06	20.62	21.04	21.04	606,800
Mar 23, 2023	21.32	21.62	20.92	21.10	21.10	437,200
Mar 22, 2023	21.45	21.68	21.17	21.23	21.23	688,900
Mar 21, 2023	21.55	21.88	21.38	21.59	21.59	561,300
Mar 20, 2023	21.06	21.26	20.95	21.13	21.13	402,200
Mar 17, 2023	21.31	21.49	20.30	20.84	20.84	1,778,700
Mar 16, 2023	21.08	21.77	20.94	21.67	21.67	1,118,200
Mar 15, 2023	21.28	21.70	20.86	21.34	21.34	885,000
Mar 14, 2023	21.94	22.24	21.65	21.77	21.77	558,400
Mar 13, 2023	21.83	21.92	21.33	21.45	21.45	866,700
Mar 10, 2023	22.78	22.78	21.87	22.11	22.11	1,026,700
Mar 09, 2023	23.54	23.68	22.87	22.89	22.89	609,800
Mar 08, 2023	23.67	23.69	23.29	23.50	23.50	740,700
Mar 07, 2023	23.82	24.08	23.68	23.72	23.72	749,400
Mar 06, 2023	24.34	24.69	23.86	23.87	23.87	1,362,600
Mar 03, 2023	23.95	24.41	23.85	24.28	24.28	1,244,000
Mar 02, 2023	23.46	23.84	23.08	23.73	23.73	605,000
Mar 01, 2023	23.20	23.60	23.00	23.58	23.58	816,200
Feb 28, 2023	23.36	23.53	23.20	23.31	23.31	1,041,200
Feb 27, 2023	23.40	23.79	23.34	23.51	23.51	1,123,400
Feb 24, 2023	22.43	23.13	22.27	23.09	23.09	806,300
Feb 23, 2023	22.74	22.93	22.40	22.64	22.64	415,200
Feb 22, 2023	22.21	22.64	22.13	22.59	22.59	556,500
Feb 21, 2023	22.49	22.52	21.84	22.13	22.13	694,800
Feb 17, 2023	23.16	23.22	22.69	22.91	22.91	888,500
Feb 16, 2023	23.04	23.42	23.04	23.19	23.19	386,600
Feb 15, 2023	22.84	23.44	22.70	23.33	23.33	415,300
Feb 14, 2023	22.55	23.01	22.28	22.92	22.92	590,600
Feb 13, 2023	22.30	22.49	22.11	22.47	22.47	347,400
Feb 10, 2023	22.00	22.26	21.85	22.16	22.16	447,300
Feb 09, 2023	22.68	22.79	22.02	22.10	22.10	407,800
Feb 08, 2023	22.63	22.72	22.38	22.56	22.56	323,300
Feb 07, 2023	22.56	22.81	22.35	22.66	22.66	683,000
Feb 06, 2023	22.87	22.93	22.39	22.74	22.74	563,900
Feb 03, 2023	22.73	23.45	22.65	23.00	23.00	835,800
Feb 02, 2023	22.56	23.19	22.43	22.98	22.98	725,600
Feb 01, 2023	22.00	22.50	21.70	22.32	22.32	501,600
Jan 31, 2023	21.55	22.13	21.52	22.07	22.07	776,300
Jan 30, 2023	21.56	21.69	21.43	21.43	21.43	508,700
Jan 27, 2023	21.17	21.87	21.11	21.67	21.67	421,600
Jan 26, 2023	21.46	21.61	21.10	21.19	21.19	420,100
Jan 25, 2023	20.90	21.36	20.85	21.27	21.27	406,300
Jan 24, 2023	21.11	21.45	21.00	21.18	21.18	542,000
Jan 23, 2023	20.96	21.20	20.83	21.08	21.08	344,000
Jan 20, 2023	20.53	20.88	20.42	20.87	20.87	820,900
Jan 19, 2023	20.79	20.96	20.25	20.40	20.40	688,700
Jan 18, 2023	21.27	21.43	20.95	20.98	20.98	460,000
Jan 17, 2023	21.46	21.58	21.17	21.17	21.17	506,200
Jan 13, 2023	21.27	21.61	21.14	21.37	21.37	774,000
Jan 12, 2023	21.71	21.71	21.28	21.46	21.46	376,300
Jan 11, 2023	21.33	21.89	21.27	21.58	21.58	642,100
Jan 10, 2023	20.63	21.19	20.63	21.18	21.18	636,500
Jan 09, 2023	21.00	21.29	20.29	20.55	20.55	1,497,300
Jan 06, 2023	20.31	20.84	20.31	20.76	20.76	549,200
Jan 05, 2023	20.00	20.20	19.92	20.07	20.07	501,900
Jan 04, 2023	19.82	20.29	19.82	20.26	20.26	787,500
Jan 03, 2023	19.54	19.65	19.20	19.54	19.54	591,600
Dec 30, 2022	19.43	19.67	19.11	19.31	19.31	423,700
Dec 29, 2022	19.02	19.68	18.96	19.65	19.65	513,100
Dec 28, 2022	19.25	19.39	18.86	18.90	18.90	471,900
Dec 27, 2022	19.24	19.36	19.01	19.20	19.20	524,800
Dec 23, 2022	19.30	19.43	18.98	19.16	19.16	549,500
Dec 22, 2022	19.19	19.31	18.98	19.28	19.28	657,500
Dec 21, 2022	19.22	19.62	19.08	19.47	19.47	660,300
Dec 20, 2022	19.00	19.23	18.75	19.13	19.13	779,300
Dec 19, 2022	19.93	20.10	19.07	19.14	19.14	584,600
Dec 16, 2022	19.51	19.97	19.37	19.88	19.88	1,199,200
Dec 15, 2022	19.72	20.38	19.51	19.60	19.60	1,528,800
Dec 14, 2022	20.99	21.23	19.52	19.87	19.87	1,670,400
Dec 13, 2022	22.25	22.37	20.37	20.92	20.92	2,318,300
Dec 12, 2022	20.76	20.86	20.09	20.59	20.59	1,538,400
Dec 09, 2022	20.62	20.84	20.53	20.68	20.68	568,500
Dec 08, 2022	20.64	20.80	20.43	20.74	20.74	489,800
Dec 07, 2022	20.76	21.17	20.63	20.68	20.68	653,600
Dec 06, 2022	20.24	20.81	19.92	20.81	20.81	869,500
Dec 05, 2022	20.57	20.57	20.08	20.11	20.11	583,000
Dec 02, 2022	20.36	20.67	20.11	20.61	20.61	1,189,000
Dec 01, 2022	21.03	21.59	20.59	20.70	20.70	927,400
Nov 30, 2022	20.59	20.80	20.10	20.80	20.80	904,200
Nov 29, 2022	20.56	20.61	20.21	20.50	20.50	779,800
Nov 28, 2022	21.00	21.23	20.47	20.62	20.62	472,300
Nov 25, 2022	21.37	21.41	21.06	21.21	21.21	367,900
Nov 23, 2022	21.74	21.87	21.29	21.34	21.34	445,900
Nov 22, 2022	20.95	21.76	20.77	21.72	21.72	577,100
Nov 21, 2022	21.04	21.32	20.75	20.92	20.92	728,700
Nov 18, 2022	20.86	21.42	20.66	21.28	21.28	735,200
Nov 17, 2022	20.97	20.99	20.38	20.52	20.52	389,200
Nov 16, 2022	21.52	21.64	21.13	21.19	21.19	736,700
Nov 15, 2022	21.41	21.73	21.08	21.52	21.52	454,400
Nov 14, 2022	21.47	21.49	20.91	20.97	20.97	467,800
Nov 11, 2022	21.19	21.83	21.16	21.47	21.47	722,500
Nov 10, 2022	21.19	21.84	21.15	21.24	21.24	898,200
Nov 09, 2022	20.69	20.79	20.33	20.45	20.45	590,100
Nov 08, 2022	20.34	21.18	20.10	20.90	20.90	677,700
Nov 07, 2022	20.09	20.38	19.85	20.20	20.20	1,174,900
Nov 04, 2022	21.33	21.62	19.92	19.99	19.99	1,108,200
Nov 03, 2022	21.75	22.21	21.06	21.06	21.06	1,073,300
Nov 02, 2022	22.92	23.03	21.90	22.02	22.02	682,400
Nov 01, 2022	23.82	23.83	22.95	23.00	23.00	831,200
Oct 31, 2022	23.48	23.74	23.30	23.58	23.58	488,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,970.99+22.27(+0.56%)

Dow 3032,237.53+132.28(+0.41%)

Nasdaq11,823.96+36.56(+0.31%)

Russell 20001,734.92+14.63(+0.85%)

Crude Oil69.20-0.76(-1.09%)

Gold1,981.00-14.90(-0.75%)

Core & Main, Inc. (CNM)

S&P 500
3,970.99
+22.27(+0.56%)

Dow 30
32,237.53
+132.28(+0.41%)

Nasdaq
11,823.96
+36.56(+0.31%)

Russell 2000
1,734.92
+14.63(+0.85%)

Crude Oil
69.20
-0.76(-1.09%)

Gold
1,981.00
-14.90(-0.75%)