Core & Main Inc. (CNM)
NYSE: CNM
· Real-Time Price · USD
65.22
0.65 (1.01%)
At close: Sep 04, 2025, 12:20 PM
CNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 64.69 | 64.89 | 64.11 | 64.57 | 64.57 | -0.19% | 1,213,781 |
| 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 |
| Aug 26, 2025 | 64.60 | 65.27 | 64.20 | 64.95 | 64.95 | 0.95% | 1,039,048 |
| Aug 25, 2025 | 65.16 | 65.72 | 64.33 | 64.34 | 64.34 | -1.76% | 804,140 |
| Aug 22, 2025 | 64.30 | 66.27 | 64.12 | 65.49 | 65.49 | 2.36% | 2,014,313 |
| Aug 21, 2025 | 64.26 | 64.46 | 63.60 | 63.98 | 63.98 | 0.02% | 1,174,305 |
| Aug 20, 2025 | 64.75 | 65.09 | 63.88 | 63.97 | 63.97 | -1.81% | 1,098,525 |
| Aug 19, 2025 | 64.88 | 65.40 | 64.47 | 65.15 | 65.15 | 0.49% | 1,601,017 |
| Aug 18, 2025 | 64.21 | 64.87 | 63.82 | 64.83 | 64.83 | 1.11% | 1,357,000 |
| Aug 15, 2025 | 64.74 | 64.76 | 63.93 | 64.12 | 64.12 | -0.60% | 2,096,837 |
| Aug 14, 2025 | 64.89 | 65.05 | 63.74 | 64.51 | 64.51 | -1.75% | 2,504,502 |
| 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 |