Skip to main content

Core & Main Inc Cl A (NY: CNM )

57.25 +0.48 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 22.97 23.11 22.35 23.10 1,241,963 +0.21(+0.92%)
Mar 30, 2023 22.89 23.47 22.67 22.89 2,118,398 +0.39(+1.73%)
Mar 29, 2023 22.60 22.71 22.10 22.50 1,766,367 +0.44(+1.99%)
Mar 28, 2023 21.66 22.28 21.32 22.06 2,752,352 +0.74(+3.47%)
Mar 27, 2023 21.41 21.64 21.06 21.32 1,060,773 +0.28(+1.33%)
Mar 24, 2023 20.96 21.06 20.62 21.04 606,761 -0.06(-0.28%)
Mar 23, 2023 21.32 21.62 20.92 21.10 437,214 -0.13(-0.61%)
Mar 22, 2023 21.45 21.68 21.17 21.23 688,887 -0.36(-1.67%)
Mar 21, 2023 21.55 21.88 21.38 21.59 561,288 +0.46(+2.18%)
Mar 20, 2023 21.06 21.26 20.95 21.13 402,219 +0.29(+1.39%)
Mar 17, 2023 21.31 21.49 20.30 20.84 1,778,747 -0.83(-3.83%)
Mar 16, 2023 21.08 21.77 20.94 21.67 1,118,230 +0.33(+1.55%)
Mar 15, 2023 21.28 21.70 20.86 21.34 885,047 -0.43(-1.98%)
Mar 14, 2023 21.94 22.24 21.65 21.77 558,374 +0.32(+1.49%)
Mar 13, 2023 21.83 21.92 21.33 21.45 866,691 -0.66(-2.99%)
Mar 10, 2023 22.78 22.78 21.87 22.11 1,026,700 -0.78(-3.41%)
Mar 09, 2023 23.54 23.68 22.87 22.89 609,758 -0.61(-2.60%)
Mar 08, 2023 23.67 23.69 23.29 23.50 740,741 -0.22(-0.93%)
Mar 07, 2023 23.82 24.07 23.68 23.72 749,421 -0.15(-0.63%)
Mar 06, 2023 24.34 24.69 23.86 23.87 1,362,598 -0.41(-1.69%)
Mar 03, 2023 23.95 24.41 23.85 24.28 1,244,020 +0.55(+2.32%)
Mar 02, 2023 23.46 23.84 23.08 23.73 604,958 +0.15(+0.64%)
Mar 01, 2023 23.20 23.60 23.00 23.58 816,226 +0.27(+1.16%)
Feb 28, 2023 23.36 23.54 23.20 23.31 1,040,925 -0.20(-0.85%)
Feb 27, 2023 23.40 23.79 23.34 23.51 1,123,381 +0.42(+1.82%)
Feb 24, 2023 22.43 23.13 22.27 23.09 806,314 +0.45(+1.99%)
Feb 23, 2023 22.74 22.93 22.40 22.64 415,221 +0.05(+0.22%)
Feb 22, 2023 22.21 22.64 22.13 22.59 556,538 +0.46(+2.08%)
Feb 21, 2023 22.49 22.52 21.84 22.13 694,835 -0.78(-3.40%)
Feb 17, 2023 23.16 23.22 22.69 22.91 888,487 -0.28(-1.21%)
Feb 16, 2023 23.04 23.42 23.04 23.19 386,634 -0.14(-0.60%)
Feb 15, 2023 22.84 23.44 22.70 23.33 415,285 +0.41(+1.79%)
Feb 14, 2023 22.55 23.01 22.28 22.92 590,634 +0.45(+2.00%)
Feb 13, 2023 22.30 22.49 22.11 22.47 347,378 +0.31(+1.40%)
Feb 10, 2023 22.00 22.26 21.85 22.16 447,275 +0.06(+0.27%)
Feb 09, 2023 22.68 22.79 22.02 22.10 407,830 -0.46(-2.04%)
Feb 08, 2023 22.63 22.72 22.38 22.56 323,277 -0.10(-0.44%)
Feb 07, 2023 22.56 22.81 22.35 22.66 683,022 -0.08(-0.35%)
Feb 06, 2023 22.87 22.93 22.39 22.74 563,917 -0.26(-1.13%)
Feb 03, 2023 22.73 23.45 22.65 23.00 835,813 +0.02(+0.09%)
Feb 02, 2023 22.56 23.19 22.43 22.98 725,563 +0.66(+2.96%)
Feb 01, 2023 22.00 22.50 21.70 22.32 501,643 +0.25(+1.13%)
Jan 31, 2023 21.55 22.13 21.52 22.07 781,072 +0.64(+2.99%)
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%)
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.