Core & Main Inc. (CNM)
48.46
-1.47 (-2.94%)
At close: Mar 28, 2025, 3:59 PM
48.50
0.08%
After-hours: Mar 28, 2025, 05:31 PM EDT
Core & Main Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 49.56 | 49.97 | 47.91 | 48.50 | -1.43 | -2.86% | 2,285,425 |
| Mar 27, 2025 | 49.36 | 50.27 | 48.49 | 49.93 | 0.43 | 0.87% | 3,674,403 |
| Mar 26, 2025 | 49.48 | 51.10 | 49.11 | 49.50 | -0.02 | -0.04% | 2,339,705 |
| Mar 25, 2025 | 49.26 | 51.73 | 48.50 | 49.52 | -0.12 | -0.24% | 4,144,500 |
| Mar 24, 2025 | 49.11 | 50.26 | 48.86 | 49.64 | 1.37 | 2.84% | 3,804,745 |
| Mar 21, 2025 | 48.13 | 48.41 | 47.51 | 48.27 | -0.24 | -0.49% | 4,969,837 |
| Mar 20, 2025 | 48.04 | 49.19 | 48.01 | 48.51 | -0.54 | -1.10% | 1,354,500 |
| Mar 19, 2025 | 47.78 | 49.11 | 47.60 | 49.05 | 1.21 | 2.53% | 1,555,649 |
| Mar 18, 2025 | 47.54 | 48.03 | 47.21 | 47.84 | -0.01 | -0.02% | 1,170,800 |
| Mar 17, 2025 | 47.18 | 48.35 | 47.18 | 47.85 | 0.17 | 0.36% | 2,107,202 |
| Mar 14, 2025 | 47.24 | 47.69 | 46.55 | 47.68 | 1.41 | 3.05% | 1,312,100 |
| Mar 13, 2025 | 47.36 | 47.58 | 45.26 | 46.27 | -1.26 | -2.65% | 2,181,400 |
| Mar 12, 2025 | 47.05 | 48.56 | 46.92 | 47.53 | 0.98 | 2.11% | 2,985,514 |
| Mar 11, 2025 | 45.00 | 47.15 | 44.87 | 46.55 | -0.14 | -0.30% | 2,606,123 |
| Mar 10, 2025 | 46.82 | 47.09 | 45.12 | 46.69 | -1.18 | -2.47% | 3,213,100 |
| Mar 7, 2025 | 47.41 | 48.41 | 46.11 | 47.87 | 0.17 | 0.36% | 1,952,500 |
| Mar 6, 2025 | 46.70 | 47.82 | 46.22 | 47.70 | 0.17 | 0.36% | 2,187,235 |
| Mar 5, 2025 | 47.96 | 48.10 | 46.89 | 47.53 | 0.11 | 0.23% | 1,929,700 |
| Mar 4, 2025 | 48.41 | 48.58 | 47.14 | 47.42 | -1.86 | -3.77% | 2,522,247 |
| Mar 3, 2025 | 51.26 | 52.21 | 49.00 | 49.28 | -1.73 | -3.39% | 1,612,800 |
| Feb 28, 2025 | 51.24 | 51.39 | 49.93 | 51.01 | -0.03 | -0.06% | 1,537,100 |
| Feb 27, 2025 | 50.70 | 51.41 | 50.20 | 51.04 | 0.28 | 0.55% | 1,990,913 |
| Feb 26, 2025 | 50.07 | 51.16 | 49.86 | 50.76 | 1.10 | 2.22% | 2,207,200 |
| Feb 25, 2025 | 49.61 | 50.20 | 48.97 | 49.66 | -0.16 | -0.32% | 1,395,344 |
| Feb 24, 2025 | 50.80 | 51.23 | 49.54 | 49.82 | -1.15 | -2.26% | 2,414,405 |
| Feb 21, 2025 | 52.90 | 52.90 | 50.96 | 50.97 | -1.45 | -2.77% | 2,057,500 |
| Feb 20, 2025 | 53.51 | 53.51 | 51.92 | 52.42 | -1.13 | -2.11% | 1,661,205 |
| Feb 19, 2025 | 54.00 | 54.12 | 53.49 | 53.55 | -1.04 | -1.91% | 1,142,619 |
| Feb 18, 2025 | 54.55 | 54.92 | 54.00 | 54.59 | 0.28 | 0.52% | 811,300 |
| Feb 14, 2025 | 54.38 | 55.22 | 53.98 | 54.31 | 0.27 | 0.50% | 1,016,300 |
| Feb 13, 2025 | 54.22 | 55.15 | 53.76 | 54.04 | 0.01 | 0.02% | 866,631 |
| Feb 12, 2025 | 53.75 | 54.83 | 53.50 | 54.03 | -0.81 | -1.48% | 1,378,590 |
| Feb 11, 2025 | 54.28 | 55.32 | 54.26 | 54.84 | 0.14 | 0.26% | 771,613 |
| Feb 10, 2025 | 55.00 | 55.00 | 54.07 | 54.70 | 0.10 | 0.18% | 1,292,600 |
| Feb 7, 2025 | 55.41 | 55.65 | 54.45 | 54.60 | -0.76 | -1.37% | 1,090,200 |
| Feb 6, 2025 | 54.77 | 55.76 | 54.48 | 55.36 | 0.88 | 1.62% | 1,077,000 |
| Feb 5, 2025 | 54.82 | 55.18 | 53.82 | 54.48 | -0.16 | -0.29% | 1,702,500 |
| Feb 4, 2025 | 55.93 | 55.93 | 53.62 | 54.64 | -1.16 | -2.08% | 2,828,600 |
| Feb 3, 2025 | 55.00 | 56.26 | 54.68 | 55.80 | -0.64 | -1.13% | 1,620,131 |
| Jan 31, 2025 | 56.98 | 57.19 | 56.27 | 56.44 | -0.59 | -1.03% | 1,219,841 |
| Jan 30, 2025 | 57.09 | 58.22 | 56.85 | 57.03 | 0.52 | 0.92% | 1,567,351 |
| Jan 29, 2025 | 56.65 | 56.92 | 55.93 | 56.51 | -0.22 | -0.39% | 1,179,200 |
| Jan 28, 2025 | 56.23 | 56.77 | 55.70 | 56.73 | 0.68 | 1.21% | 1,385,241 |
| Jan 27, 2025 | 55.70 | 56.40 | 55.05 | 56.05 | -0.39 | -0.69% | 2,063,300 |
| Jan 24, 2025 | 57.19 | 57.37 | 56.28 | 56.44 | -0.42 | -0.74% | 1,796,428 |
| Jan 23, 2025 | 57.19 | 57.50 | 56.57 | 56.86 | -0.40 | -0.70% | 1,252,900 |
| Jan 22, 2025 | 57.09 | 57.50 | 56.47 | 57.26 | 0.46 | 0.81% | 1,256,300 |
| Jan 21, 2025 | 56.05 | 56.94 | 55.99 | 56.80 | 1.58 | 2.86% | 1,750,021 |
| Jan 17, 2025 | 55.28 | 55.67 | 55.01 | 55.22 | 0.34 | 0.62% | 1,723,200 |
| Jan 16, 2025 | 54.36 | 55.27 | 54.14 | 54.88 | 0.73 | 1.35% | 1,738,800 |