Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Core & Main Inc Cl A (NY: CNM )

58.52 +0.65 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 23.63 24.05 1,154,088 +0.60(+2.56%)
Jan 28, 2022 23.19 23.56 22.35 23.45 1,044,867 +0.55(+2.40%)
Jan 27, 2022 23.84 24.16 22.57 22.90 1,170,743 -0.80(-3.38%)
Jan 26, 2022 24.52 25.00 23.32 23.70 839,101 -0.40(-1.66%)
Jan 25, 2022 23.50 24.15 23.06 24.10 1,203,476 +0.03(+0.12%)
Jan 24, 2022 23.61 24.17 22.25 24.07 2,372,316 +0.18(+0.75%)
Jan 21, 2022 24.64 24.70 23.75 23.89 1,155,949 -0.82(-3.32%)
Jan 20, 2022 25.35 25.80 24.63 24.71 1,054,364 -0.28(-1.12%)
Jan 19, 2022 24.99 25.64 24.55 24.99 1,268,814 +0.45(+1.83%)
Jan 18, 2022 23.90 24.88 23.70 24.54 1,157,542 +0.09(+0.37%)
Jan 14, 2022 24.45 0 +0.09(+0.37%)
Jan 13, 2022 25.94 25.95 23.56 24.36 1,944,735 -1.14(-4.47%)
Jan 12, 2022 25.00 25.58 24.85 25.50 2,454,155 +0.61(+2.45%)
Jan 11, 2022 24.75 25.19 24.35 24.89 1,744,136 +0.14(+0.57%)
Jan 10, 2022 25.56 25.58 24.05 24.75 4,675,723 -0.70(-2.75%)
Jan 07, 2022 25.23 25.84 25.04 25.45 5,237,165 +0.10(+0.39%)
Jan 06, 2022 25.49 25.90 25.03 25.35 10,670,049 -1.42(-5.30%)
Jan 05, 2022 27.35 28.47 26.00 26.77 2,060,611 -0.55(-2.01%)
Jan 04, 2022 27.70 28.24 26.80 27.32 2,114,875 -3.46(-11.24%)
Jan 03, 2022 30.62 32.54 30.41 30.78 622,959 +0.44(+1.45%)
Dec 31, 2021 30.68 30.80 29.64 30.34 194,404 -0.41(-1.33%)
Dec 30, 2021 31.71 32.07 30.68 30.75 742,694 -0.75(-2.38%)
Dec 29, 2021 29.98 32.51 29.94 31.50 919,439 +1.64(+5.49%)
Dec 28, 2021 29.83 30.23 28.96 29.86 562,469 -0.09(-0.30%)
Dec 27, 2021 29.58 30.95 29.25 29.95 892,241 +0.44(+1.49%)
Dec 23, 2021 28.52 30.17 28.26 29.51 545,613 +1.11(+3.91%)
Dec 22, 2021 26.90 28.90 26.88 28.40 606,846 +1.36(+5.03%)
Dec 21, 2021 26.22 27.04 25.90 27.04 539,984 +1.15(+4.44%)
Dec 20, 2021 25.81 25.89 23.92 25.89 765,384 -0.39(-1.48%)
Dec 17, 2021 26.70 26.96 25.50 26.28 820,688 -0.61(-2.27%)
Dec 16, 2021 27.24 27.59 26.51 26.89 408,176 +0.05(+0.19%)
Dec 15, 2021 26.77 27.04 25.97 26.84 423,934 +0.18(+0.68%)
Dec 14, 2021 26.30 27.00 25.98 26.66 242,695 +0.27(+1.02%)
Dec 13, 2021 26.75 26.75 26.01 26.39 230,077 +0.01(+0.04%)
Dec 10, 2021 27.79 27.79 25.92 26.38 319,298 -1.24(-4.49%)
Dec 09, 2021 28.15 28.82 27.14 27.62 267,021 -0.43(-1.53%)
Dec 08, 2021 28.31 29.23 27.34 28.05 489,960 -0.47(-1.65%)
Dec 07, 2021 27.19 29.89 27.19 28.52 769,980 +2.43(+9.31%)
Dec 06, 2021 26.37 26.56 25.63 26.09 333,575 -0.45(-1.70%)
Dec 03, 2021 26.77 27.09 25.80 26.54 127,213 +0.01(+0.04%)
Dec 02, 2021 25.97 27.03 25.30 26.53 263,271 +0.54(+2.08%)
Dec 01, 2021 26.96 27.64 25.91 25.99 147,406 -0.64(-2.40%)
Nov 30, 2021 27.86 28.22 26.31 26.63 1,242,451 -1.46(-5.20%)
Nov 29, 2021 29.14 29.63 27.61 28.09 234,518 -0.91(-3.14%)
Nov 26, 2021 28.32 29.38 27.93 29.00 94,453 +0.06(+0.21%)
Nov 24, 2021 27.95 29.00 27.13 28.94 293,299 +0.76(+2.70%)
Nov 23, 2021 29.14 29.33 27.72 28.18 248,212 -0.79(-2.73%)
Nov 22, 2021 29.64 30.37 28.91 28.97 257,865 -0.66(-2.23%)
Nov 19, 2021 29.00 29.86 28.88 29.63 105,803 +0.57(+1.96%)
Nov 18, 2021 28.85 29.15 28.67 29.06 341,491 +0.00(+0.00%)
Nov 17, 2021 29.86 29.99 28.65 29.06 151,586 -0.81(-2.71%)
Nov 16, 2021 31.02 31.45 29.66 29.87 419,519 -1.02(-3.30%)
Nov 15, 2021 30.42 31.93 30.20 30.89 521,792 +1.17(+3.94%)
Nov 12, 2021 29.50 30.00 29.39 29.72 209,655 +0.51(+1.75%)
Nov 11, 2021 29.72 30.25 29.15 29.21 130,344 -0.71(-2.37%)
Nov 10, 2021 28.79 29.92 238,246 +1.00(+3.46%)
Nov 09, 2021 28.77 29.17 27.82 28.92 101,516 +0.41(+1.44%)
Nov 08, 2021 27.47 28.77 27.08 28.51 207,816 +1.40(+5.16%)
Nov 05, 2021 27.64 27.95 26.64 27.11 69,261 -0.32(-1.17%)
Nov 04, 2021 27.20 27.85 27.20 27.43 77,353 +0.11(+0.40%)
Nov 03, 2021 28.40 28.45 27.18 27.32 99,336 -1.21(-4.24%)
Nov 02, 2021 27.76 28.78 27.34 28.53 196,259 +0.77(+2.77%)
Nov 01, 2021 27.34 28.47 27.68 27.76 328,777 +0.40(+1.46%)
Oct 29, 2021 26.49 27.71 26.49 27.36 215,819 +0.67(+2.51%)
Oct 28, 2021 25.80 26.83 25.76 26.69 129,129 +1.03(+4.01%)
Oct 27, 2021 25.51 25.90 25.51 25.66 176,020 +0.10(+0.39%)
Oct 26, 2021 25.41 25.56 158,676 +0.15(+0.59%)
Oct 25, 2021 24.46 25.74 24.46 25.41 162,702 +0.87(+3.55%)
Oct 22, 2021 25.08 25.71 24.50 24.54 135,617 -0.56(-2.23%)
Oct 21, 2021 24.57 25.54 24.46 25.10 213,724 +0.58(+2.37%)
Oct 20, 2021 24.50 25.30 24.41 24.52 274,633 +0.22(+0.91%)
Oct 19, 2021 24.56 24.84 23.73 24.30 392,534 -0.27(-1.10%)
Oct 18, 2021 25.07 25.17 24.32 24.57 153,914 -0.74(-2.92%)
Oct 15, 2021 25.71 26.01 25.27 25.31 163,163 -0.11(-0.43%)
Oct 14, 2021 25.49 25.75 25.12 25.42 187,648 +0.06(+0.24%)
Oct 13, 2021 25.31 25.62 24.90 25.36 183,450 -0.08(-0.31%)
Oct 12, 2021 25.15 25.70 24.90 25.44 114,710 +0.20(+0.79%)
Oct 11, 2021 25.18 26.20 24.81 25.24 173,004 +0.15(+0.60%)
Oct 08, 2021 26.13 26.33 25.06 25.09 143,747 -1.22(-4.64%)
Oct 07, 2021 26.46 26.76 25.94 26.31 172,510 -0.25(-0.94%)
Oct 06, 2021 26.63 27.10 26.38 26.56 616,034 -0.56(-2.06%)
Oct 05, 2021 26.62 27.80 26.52 27.12 306,165 +0.22(+0.82%)
Oct 04, 2021 27.62 28.13 26.24 26.90 351,264 -0.94(-3.38%)
Oct 01, 2021 26.49 28.09 26.29 27.84 504,062 +1.63(+6.22%)
Sep 30, 2021 25.90 26.65 25.55 26.21 403,936 +0.32(+1.24%)
Sep 29, 2021 25.80 26.32 25.55 25.89 161,459 +0.12(+0.47%)
Sep 28, 2021 26.50 26.83 25.72 25.77 147,758 -1.03(-3.84%)
Sep 27, 2021 26.89 27.72 26.06 26.80 164,413 -0.23(-0.85%)
Sep 24, 2021 26.71 28.32 26.52 27.03 389,304 +0.01(+0.04%)
Sep 23, 2021 26.07 27.48 26.07 27.02 1,236,052 +1.13(+4.36%)
Sep 22, 2021 26.76 27.01 25.26 25.89 524,154 -0.87(-3.25%)
Sep 21, 2021 25.13 27.03 24.92 26.76 570,239 +1.58(+6.27%)
Sep 20, 2021 25.25 25.71 24.58 25.18 412,236 -0.61(-2.37%)
Sep 17, 2021 27.84 28.07 25.73 25.79 4,327,303 -1.60(-5.84%)
Sep 16, 2021 28.24 28.77 27.06 27.39 559,898 -0.39(-1.40%)
Sep 15, 2021 27.57 28.03 27.25 27.78 713,051 +0.74(+2.74%)
Sep 14, 2021 27.54 27.60 26.75 27.04 1,195,866 +0.25(+0.93%)
Sep 13, 2021 27.39 27.95 26.66 26.79 441,253 -0.61(-2.23%)
Sep 10, 2021 27.28 28.16 27.26 27.40 1,064,447 +0.20(+0.74%)
Sep 09, 2021 25.85 27.80 25.85 27.20 463,255 +1.19(+4.58%)
Sep 08, 2021 26.80 27.37 25.56 26.01 242,612 -1.01(-3.74%)
Sep 07, 2021 27.90 28.25 26.60 27.02 532,338 -0.76(-2.74%)
Sep 03, 2021 29.80 30.03 27.70 27.78 281,096 -2.32(-7.71%)
Sep 02, 2021 28.02 30.57 27.83 30.10 643,190 +2.17(+7.77%)
Sep 01, 2021 27.50 28.32 27.10 27.93 414,259 +0.50(+1.82%)
Aug 31, 2021 27.38 28.09 27.11 27.43 403,053 +0.61(+2.27%)
Aug 30, 2021 27.30 27.55 25.69 26.82 539,310 -0.73(-2.65%)
Aug 27, 2021 28.38 28.61 25.61 27.55 524,295 -0.61(-2.17%)
Aug 26, 2021 27.69 28.30 27.68 28.16 465,613 +0.26(+0.93%)
Aug 25, 2021 28.02 28.61 27.56 27.90 281,258 -0.35(-1.24%)
Aug 24, 2021 28.76 29.15 28.20 28.25 401,063 -0.87(-2.99%)
Aug 23, 2021 27.00 29.38 26.80 29.12 762,191 +2.20(+8.17%)
Aug 20, 2021 27.00 27.18 26.51 26.92 184,361 +0.05(+0.19%)
Aug 19, 2021 27.18 27.86 26.00 26.87 314,431 -0.38(-1.39%)
Aug 18, 2021 26.54 27.84 25.66 27.25 386,929 +1.10(+4.21%)
Aug 17, 2021 27.27 27.58 26.12 26.15 791,307 -1.38(-5.01%)
Aug 16, 2021 27.50 27.85 27.23 27.53 332,369 -0.23(-0.83%)
Aug 13, 2021 27.01 27.85 27.01 27.76 291,061 +0.36(+1.31%)
Aug 12, 2021 26.15 27.53 25.73 27.40 404,042 +1.18(+4.50%)
Aug 11, 2021 26.05 26.54 25.65 26.22 433,775 +0.10(+0.38%)
Aug 10, 2021 25.50 26.75 25.25 26.12 467,017 +0.68(+2.67%)
Aug 09, 2021 24.10 25.56 23.75 25.44 752,065 +1.07(+4.39%)
Aug 06, 2021 25.19 25.56 24.16 24.37 263,537 -0.84(-3.33%)
Aug 05, 2021 25.33 25.78 24.68 25.21 625,875 -0.12(-0.47%)
Aug 04, 2021 26.04 27.00 25.00 25.33 712,645 -1.23(-4.63%)
Aug 03, 2021 26.24 26.91 25.23 26.56 394,976 +0.07(+0.26%)
Aug 02, 2021 26.66 27.13 25.92 26.49 878,432 -0.01(-0.04%)
Jul 30, 2021 26.33 27.13 25.25 26.50 422,563 -0.44(-1.63%)
Jul 29, 2021 25.30 26.96 24.59 26.94 4,005,062 +1.78(+7.07%)
Jul 28, 2021 23.12 25.47 23.12 25.16 1,602,824 +1.86(+7.98%)
Jul 27, 2021 22.64 23.84 22.50 23.30 1,036,880 +0.55(+2.42%)
Jul 26, 2021 23.32 23.90 22.50 22.75 1,659,732 -0.95(-4.01%)
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.