Core & Main Inc. (CNM)
NYSE: CNM
· Real-Time Price · USD
49.90
-1.35 (-2.63%)
At close: Sep 24, 2025, 3:59 PM
50.62
1.44%
After-hours: Sep 24, 2025, 06:07 PM EDT
CNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 51.06 | 51.54 | 49.86 | 49.89 | 49.89 | -2.65% | 2,494,283 |
| Sep 23, 2025 | 51.02 | 51.48 | 50.77 | 51.25 | 51.25 | 1.06% | 1,877,937 |
| Sep 22, 2025 | 50.93 | 51.14 | 50.24 | 50.71 | 50.71 | -0.43% | 3,026,828 |
| Sep 19, 2025 | 50.63 | 51.20 | 50.02 | 50.93 | 50.93 | 1.13% | 4,515,695 |
| Sep 18, 2025 | 49.50 | 50.44 | 49.10 | 50.36 | 50.36 | 2.59% | 2,640,015 |
| Sep 17, 2025 | 49.50 | 50.38 | 48.90 | 49.09 | 49.09 | -0.87% | 2,924,684 |
| Sep 16, 2025 | 50.33 | 51.09 | 49.24 | 49.52 | 49.52 | -0.48% | 3,956,409 |
| Sep 15, 2025 | 48.82 | 50.19 | 48.65 | 49.76 | 49.76 | 2.24% | 4,369,717 |
| Sep 12, 2025 | 49.29 | 49.72 | 48.67 | 48.67 | 48.67 | -1.58% | 3,653,300 |
| Sep 11, 2025 | 48.27 | 50.00 | 47.82 | 49.45 | 49.45 | 1.83% | 6,280,702 |
| Sep 10, 2025 | 49.70 | 51.17 | 48.52 | 48.56 | 48.56 | -2.29% | 6,131,509 |
| Sep 9, 2025 | 51.12 | 52.87 | 48.63 | 49.70 | 49.70 | -25.36% | 21,197,611 |
| Sep 8, 2025 | 67.06 | 67.06 | 66.08 | 66.59 | 66.59 | -0.58% | 2,539,600 |
| Sep 5, 2025 | 66.67 | 67.18 | 66.20 | 66.98 | 66.98 | 1.72% | 2,160,900 |
| Sep 4, 2025 | 64.96 | 65.85 | 64.56 | 65.85 | 65.85 | 1.98% | 1,467,300 |
| Sep 3, 2025 | 64.69 | 64.89 | 64.11 | 64.57 | 64.57 | -0.19% | 1,213,800 |
| Sep 2, 2025 | 63.69 | 64.81 | 62.50 | 64.69 | 64.69 | -0.05% | 2,069,408 |
| Aug 29, 2025 | 65.32 | 65.35 | 64.29 | 64.72 | 64.72 | -0.69% | 2,766,907 |
| Aug 28, 2025 | 66.10 | 66.10 | 65.03 | 65.17 | 65.17 | -0.88% | 972,709 |
| Aug 27, 2025 | 64.61 | 66.11 | 64.61 | 65.75 | 65.75 | 1.23% | 1,391,200 |