Skip to main content

Core & Main Inc Cl A (NY: CNM )

21.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 21.56 21.69 21.43 21.43 508,671 -0.24(-1.11%)
Jan 27, 2023 21.17 21.87 21.11 21.67 421,567 +0.48(+2.27%)
Jan 26, 2023 21.46 21.61 21.10 21.19 420,109 -0.08(-0.38%)
Jan 25, 2023 20.90 21.36 20.85 21.27 406,273 +0.09(+0.42%)
Jan 24, 2023 21.11 21.45 21.00 21.18 541,988 +0.10(+0.47%)
Jan 23, 2023 20.96 21.20 20.83 21.08 343,957 +0.21(+1.01%)
Jan 20, 2023 20.53 20.88 20.42 20.87 820,884 +0.47(+2.30%)
Jan 19, 2023 20.79 20.96 20.25 20.40 688,655 -0.58(-2.76%)
Jan 18, 2023 21.27 21.43 20.95 20.98 460,022 -0.19(-0.90%)
Jan 17, 2023 21.46 21.58 21.17 21.17 506,233 -0.20(-0.94%)
Jan 13, 2023 21.27 21.61 21.14 21.37 774,050 -0.09(-0.42%)
Jan 12, 2023 21.71 21.71 21.28 21.46 376,306 -0.12(-0.56%)
Jan 11, 2023 21.33 21.89 21.27 21.58 642,110 +0.40(+1.89%)
Jan 10, 2023 20.63 21.19 20.63 21.18 636,492 +0.63(+3.07%)
Jan 09, 2023 21.00 21.29 20.29 20.55 1,497,259 -0.21(-1.01%)
Jan 06, 2023 20.31 20.84 20.31 20.76 549,207 +0.69(+3.44%)
Jan 05, 2023 20.00 20.20 19.92 20.07 501,894 -0.19(-0.94%)
Jan 04, 2023 19.82 20.29 19.82 20.26 787,475 +0.72(+3.68%)
Jan 03, 2023 19.54 19.65 19.20 19.54 591,616 +0.23(+1.19%)
Dec 30, 2022 19.43 19.67 19.11 19.31 423,666 -0.34(-1.73%)
Dec 29, 2022 19.02 19.68 18.96 19.65 513,116 +0.75(+3.97%)
Dec 28, 2022 19.25 19.39 18.86 18.90 471,862 -0.30(-1.56%)
Dec 27, 2022 19.24 19.36 19.01 19.20 524,788 +0.04(+0.21%)
Dec 23, 2022 19.30 19.43 18.98 19.16 549,589 -0.12(-0.62%)
Dec 22, 2022 19.19 19.31 18.98 19.28 657,524 -0.19(-0.98%)
Dec 21, 2022 19.22 19.62 19.08 19.47 660,323 +0.34(+1.78%)
Dec 20, 2022 19.00 19.23 18.75 19.13 779,355 -0.01(-0.05%)
Dec 19, 2022 19.93 20.10 19.07 19.14 584,625 -0.74(-3.72%)
Dec 16, 2022 19.51 19.97 19.37 19.88 1,199,192 +0.28(+1.43%)
Dec 15, 2022 19.72 20.38 19.51 19.60 1,528,839 -0.27(-1.36%)
Dec 14, 2022 20.99 21.23 19.52 19.87 1,670,179 -1.05(-5.02%)
Dec 13, 2022 22.25 22.37 20.37 20.92 2,318,266 +0.33(+1.60%)
Dec 12, 2022 20.76 20.86 20.09 20.59 1,532,981 -0.09(-0.44%)
Dec 09, 2022 20.62 20.84 20.54 20.68 568,477 -0.06(-0.29%)
Dec 08, 2022 20.64 20.80 20.43 20.74 489,834 +0.06(+0.29%)
Dec 07, 2022 20.76 21.17 20.63 20.68 653,608 -0.13(-0.62%)
Dec 06, 2022 20.24 20.81 19.92 20.81 869,493 +0.70(+3.48%)
Dec 05, 2022 20.57 20.57 20.08 20.11 582,950 -0.50(-2.43%)
Dec 02, 2022 20.36 20.68 20.11 20.61 1,188,988 -0.09(-0.43%)
Dec 01, 2022 21.03 21.59 20.59 20.70 927,424 -0.10(-0.48%)
Nov 30, 2022 20.59 20.80 20.10 20.80 904,238 +0.30(+1.46%)
Nov 29, 2022 20.56 20.61 20.21 20.50 779,782 -0.12(-0.58%)
Nov 28, 2022 21.00 21.23 20.47 20.62 472,293 -0.59(-2.78%)
Nov 25, 2022 21.37 21.41 21.06 21.21 367,930 -0.13(-0.61%)
Nov 23, 2022 21.74 21.87 21.29 21.34 445,879 -0.38(-1.75%)
Nov 22, 2022 20.95 21.76 20.77 21.72 577,113 +0.80(+3.82%)
Nov 21, 2022 21.04 21.32 20.75 20.92 728,685 -0.36(-1.69%)
Nov 18, 2022 20.86 21.42 20.66 21.28 735,171 +0.76(+3.70%)
Nov 17, 2022 20.97 20.99 20.38 20.52 389,245 -0.67(-3.16%)
Nov 16, 2022 21.52 21.64 21.13 21.19 736,670 -0.33(-1.53%)
Nov 15, 2022 21.41 21.73 21.08 21.52 454,383 +0.55(+2.62%)
Nov 14, 2022 21.47 21.49 20.91 20.97 467,841 -0.50(-2.33%)
Nov 11, 2022 21.19 21.83 21.16 21.47 722,480 +0.23(+1.08%)
Nov 10, 2022 21.19 21.84 21.15 21.24 898,179 +0.79(+3.86%)
Nov 09, 2022 20.69 20.79 20.32 20.45 590,064 -0.45(-2.15%)
Nov 08, 2022 20.34 21.18 20.10 20.90 677,657 +0.70(+3.47%)
Nov 07, 2022 20.09 20.38 19.85 20.20 1,174,867 +0.21(+1.05%)
Nov 04, 2022 21.33 21.62 19.91 19.99 1,108,183 -1.07(-5.08%)
Nov 03, 2022 21.75 22.21 21.06 21.06 1,073,308 -0.96(-4.36%)
Nov 02, 2022 22.92 21.89 22.02 682,500 -0.98(-4.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.