Core & Main Inc.

54.47
0.16 (0.29%)
At close: Feb 18, 2025, 3:59 PM
54.59
0.22%
After-hours: Feb 18, 2025, 04:10 PM EST

CNM Stock Price History

Date Open High Low Close Change % Change Volume
Feb 18, 2025 54.55 54.92 54.00 54.58 0.27 0.50% 621,012
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
Jan 15, 2025 55.52 55.93 53.82 54.15 0.20 0.37% 1,583,644
Jan 14, 2025 52.71 54.38 52.22 53.95 2.20 4.25% 2,098,800
Jan 13, 2025 50.10 51.84 50.00 51.75 1.19 2.35% 1,629,800
Jan 10, 2025 50.88 51.64 50.13 50.56 -0.62 -1.21% 1,521,500
Jan 8, 2025 50.39 51.29 50.13 51.18 0.32 0.63% 1,185,800
Jan 7, 2025 51.45 51.62 49.60 50.86 -0.48 -0.93% 1,652,800
Jan 6, 2025 52.50 52.51 51.30 51.34 -0.75 -1.44% 1,356,900
Jan 3, 2025 51.48 52.14 50.97 52.09 0.76 1.48% 1,216,600
Jan 2, 2025 51.40 52.77 50.92 51.33 0.42 0.82% 2,167,723
Dec 31, 2024 51.09 51.27 50.62 50.91 0.14 0.28% 1,211,600
Dec 30, 2024 50.57 51.26 49.91 50.77 -0.26 -0.51% 1,397,800
Dec 27, 2024 51.16 51.52 50.60 51.03 -0.57 -1.10% 1,223,620
Dec 26, 2024 51.26 51.73 51.03 51.60 0.13 0.25% 872,100
Dec 24, 2024 51.20 51.75 51.18 51.47 0.35 0.68% 690,712
Dec 23, 2024 50.30 51.25 49.62 51.12 0.58 1.15% 1,846,607
Dec 20, 2024 49.79 50.97 49.02 50.54 0.41 0.82% 10,222,200
Dec 19, 2024 50.83 51.49 49.95 50.13 -0.10 -0.20% 3,212,441
Dec 18, 2024 52.25 52.44 50.18 50.23 -1.76 -3.39% 2,114,900
Dec 17, 2024 52.58 53.07 51.75 51.99 -0.92 -1.74% 1,867,000
Dec 16, 2024 52.03 52.95 51.65 52.91 0.70 1.34% 1,639,910
Dec 13, 2024 52.59 55.77 51.52 52.21 -0.19 -0.36% 2,222,015
Dec 12, 2024 53.22 53.68 52.30 52.40 -0.93 -1.74% 1,748,530
Dec 11, 2024 53.63 54.46 53.02 53.33 0.81 1.54% 1,768,208
Dec 10, 2024 53.46 53.61 52.00 52.52 -1.31 -2.43% 2,019,000
Dec 9, 2024 53.98 54.59 52.83 53.83 -0.03 -0.06% 1,852,624
Dec 6, 2024 55.30 55.46 53.65 53.86 -0.76 -1.39% 2,119,925
Dec 5, 2024 55.18 55.26 53.64 54.62 -0.63 -1.14% 2,973,200
Dec 4, 2024 55.19 55.59 54.08 55.25 -0.53 -0.95% 3,819,141

Create Price Alert on CNM

Your price alert will notify you when the stock price is above 54.47.

Add to Watchlist