Core & Main Inc. (CNM)
NYSE: CNM
· Real-Time Price · USD
64.51
-1.15 (-1.75%)
At close: Aug 14, 2025, 3:59 PM
64.51
0.00%
After-hours: Aug 14, 2025, 05:54 PM EDT
CNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 64.89 | 65.05 | 63.74 | 64.51 | n/a | -1.75% | 2,485,454 |
| Aug 13, 2025 | 65.46 | 65.77 | 64.74 | 65.66 | 65.66 | 0.29% | 2,689,007 |
| Aug 12, 2025 | 63.94 | 65.52 | 63.86 | 65.47 | 65.47 | 2.76% | 2,030,485 |
| Aug 11, 2025 | 63.56 | 63.94 | 62.75 | 63.71 | 63.71 | -0.39% | 1,266,900 |
| Aug 8, 2025 | 64.22 | 64.41 | 63.37 | 63.96 | 63.96 | -0.22% | 1,394,200 |
| Aug 7, 2025 | 64.20 | 65.00 | 63.74 | 64.10 | 64.10 | 0.88% | 1,775,633 |
| Aug 6, 2025 | 64.08 | 64.33 | 63.38 | 63.54 | 63.54 | -0.78% | 930,714 |
| Aug 5, 2025 | 63.91 | 64.38 | 62.89 | 64.04 | 64.04 | 0.34% | 1,471,000 |
| Aug 4, 2025 | 63.02 | 63.88 | 62.56 | 63.82 | 63.82 | 1.82% | 1,236,145 |
| Aug 1, 2025 | 62.48 | 63.39 | 61.66 | 62.68 | 62.68 | -1.51% | 1,723,400 |
| Jul 31, 2025 | 63.92 | 64.32 | 63.26 | 63.64 | 63.64 | -1.43% | 3,279,800 |
| Jul 30, 2025 | 65.20 | 65.36 | 64.07 | 64.56 | 64.56 | -0.78% | 2,040,330 |
| Jul 29, 2025 | 65.89 | 65.89 | 64.97 | 65.07 | 65.07 | -0.82% | 1,382,633 |
| Jul 28, 2025 | 65.31 | 65.97 | 65.19 | 65.61 | 65.61 | -0.24% | 1,503,200 |
| Jul 25, 2025 | 65.60 | 65.94 | 65.14 | 65.77 | 65.77 | 0.92% | 1,535,613 |
| Jul 24, 2025 | 64.72 | 65.22 | 64.62 | 65.17 | 65.17 | 0.26% | 1,228,298 |
| Jul 23, 2025 | 65.68 | 65.88 | 64.62 | 65.00 | 65.00 | -0.05% | 2,056,006 |
| Jul 22, 2025 | 62.89 | 65.08 | 62.37 | 65.03 | 65.03 | 3.34% | 3,017,300 |
| Jul 21, 2025 | 62.42 | 63.84 | 62.15 | 62.93 | 62.93 | 1.50% | 2,576,300 |
| Jul 18, 2025 | 62.07 | 62.50 | 61.41 | 62.00 | 62.00 | 0.24% | 1,514,400 |