Skip to main content

Core & Main Inc Cl A (NY: CNM )

57.17 +0.40 (+0.70%)
Streaming Delayed Price Updated: 12:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 32.44 32.63 31.05 31.61 1,466,561 -0.72(-2.23%)
Jul 28, 2023 31.86 32.34 31.81 32.33 604,517 +0.70(+2.21%)
Jul 27, 2023 31.70 32.13 31.54 31.63 624,636 +0.06(+0.19%)
Jul 26, 2023 31.28 31.58 31.16 31.57 635,910 +0.28(+0.89%)
Jul 25, 2023 31.00 31.57 30.94 31.29 635,829 +0.31(+1.00%)
Jul 24, 2023 30.72 31.10 30.51 30.98 534,997 +0.19(+0.62%)
Jul 21, 2023 31.11 31.11 30.78 30.79 946,400 -0.14(-0.45%)
Jul 20, 2023 31.48 31.52 30.88 30.93 678,317 -0.63(-2.00%)
Jul 19, 2023 31.50 31.58 31.19 31.56 628,267 -0.02(-0.06%)
Jul 18, 2023 31.32 31.63 31.11 31.58 486,581 +0.25(+0.80%)
Jul 17, 2023 31.30 31.75 31.27 31.33 662,084 -0.02(-0.06%)
Jul 14, 2023 31.66 31.66 30.94 31.35 747,971 -0.25(-0.79%)
Jul 13, 2023 32.02 32.23 31.59 31.60 1,085,755 -0.19(-0.60%)
Jul 12, 2023 32.01 32.23 31.74 31.79 1,353,316 +0.46(+1.47%)
Jul 11, 2023 30.96 31.50 30.88 31.33 936,900 +0.62(+2.02%)
Jul 10, 2023 30.54 30.85 30.43 30.71 857,103 +0.23(+0.75%)
Jul 07, 2023 30.40 30.88 30.40 30.48 908,399 +0.09(+0.30%)
Jul 06, 2023 30.62 30.75 30.18 30.39 841,268 -0.46(-1.49%)
Jul 05, 2023 30.72 30.98 30.60 30.85 822,717 -0.01(-0.03%)
Jul 03, 2023 31.21 31.21 30.53 30.86 449,973 -0.48(-1.53%)
Jun 30, 2023 31.17 31.46 30.86 31.34 781,580 +0.38(+1.23%)
Jun 29, 2023 30.53 31.03 30.10 30.96 1,844,962 +0.40(+1.31%)
Jun 28, 2023 30.37 30.80 30.27 30.56 1,172,956 +0.26(+0.86%)
Jun 27, 2023 29.31 30.41 29.17 30.30 1,928,940 +1.05(+3.59%)
Jun 26, 2023 29.15 29.67 29.01 29.25 872,437 +0.11(+0.38%)
Jun 23, 2023 28.62 29.20 28.49 29.14 2,477,426 +0.24(+0.83%)
Jun 22, 2023 28.97 29.06 28.67 28.90 512,425 -0.10(-0.34%)
Jun 21, 2023 29.05 29.22 28.85 29.00 1,177,913 +0.16(+0.55%)
Jun 20, 2023 28.48 29.00 28.12 28.84 1,077,526 +0.27(+0.95%)
Jun 16, 2023 28.84 28.97 28.31 28.57 2,887,190 -0.22(-0.76%)
Jun 15, 2023 28.66 28.90 28.54 28.79 1,494,701 +0.01(+0.03%)
Jun 14, 2023 28.94 29.24 28.71 28.78 1,854,635 -0.11(-0.38%)
Jun 13, 2023 28.81 28.95 28.49 28.89 2,224,043 +0.66(+2.34%)
Jun 12, 2023 28.27 28.54 27.81 28.23 2,556,957 +0.24(+0.86%)
Jun 09, 2023 27.66 28.27 27.56 27.99 2,937,400 +0.38(+1.38%)
Jun 08, 2023 27.17 28.42 27.06 27.61 6,275,322 -1.15(-4.00%)
Jun 07, 2023 28.60 28.87 28.24 28.76 1,478,685 +0.65(+2.31%)
Jun 06, 2023 28.00 28.83 27.31 28.11 2,397,412 +0.92(+3.38%)
Jun 05, 2023 27.32 27.34 26.65 27.19 1,294,549 -0.11(-0.40%)
Jun 02, 2023 26.80 27.44 26.70 27.30 1,000,364 +0.80(+3.02%)
Jun 01, 2023 26.85 26.85 26.08 26.50 873,969 -0.24(-0.90%)
May 31, 2023 27.12 27.40 26.59 26.74 1,345,282 -0.46(-1.69%)
May 30, 2023 27.28 27.37 26.83 27.20 977,984 +0.11(+0.41%)
May 26, 2023 26.77 27.17 26.74 27.09 712,807 +0.33(+1.23%)
May 25, 2023 26.78 27.01 26.57 26.76 1,047,643 +0.07(+0.26%)
May 24, 2023 26.66 26.72 26.39 26.69 599,733 -0.22(-0.82%)
May 23, 2023 27.08 27.27 26.64 26.91 761,546 -0.38(-1.39%)
May 22, 2023 27.31 27.57 27.13 27.29 500,434 -0.03(-0.11%)
May 19, 2023 27.49 27.61 27.14 27.32 634,868 -0.10(-0.36%)
May 18, 2023 27.07 27.72 26.88 27.42 893,221 +0.22(+0.81%)
May 17, 2023 27.09 27.25 26.94 27.20 516,996 +0.11(+0.41%)
May 16, 2023 27.00 27.14 26.72 27.09 385,205 -0.08(-0.29%)
May 15, 2023 26.89 27.25 26.33 27.17 1,017,497 +0.32(+1.19%)
May 12, 2023 26.85 27.18 26.61 26.85 739,612 -0.03(-0.11%)
May 11, 2023 26.87 27.11 26.61 26.88 344,113 -0.22(-0.81%)
May 10, 2023 27.19 27.25 26.82 27.10 606,023 +0.35(+1.31%)
May 09, 2023 26.79 26.94 26.66 26.75 412,311 -0.16(-0.59%)
May 08, 2023 26.96 27.10 26.40 26.91 604,877 +0.07(+0.26%)
May 05, 2023 26.65 27.04 26.50 26.84 737,395 +0.37(+1.40%)
May 04, 2023 26.71 27.16 26.23 26.47 1,036,012 -0.40(-1.49%)
May 03, 2023 26.57 27.26 26.48 26.87 1,660,987 +0.39(+1.47%)
May 02, 2023 26.13 26.59 25.94 26.48 1,087,197 +0.24(+0.91%)
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.