Skip to main content

Core & Main Inc Cl A (NY: CNM )

56.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 40.51 40.69 40.19 40.41 1,387,043 -0.19(-0.47%)
Dec 28, 2023 40.22 40.70 40.15 40.60 1,623,725 +0.19(+0.47%)
Dec 27, 2023 40.13 40.42 40.02 40.41 1,267,682 +0.37(+0.92%)
Dec 26, 2023 39.69 40.22 39.54 40.04 1,070,863 +0.36(+0.91%)
Dec 22, 2023 40.23 40.24 39.53 39.68 3,791,321 -0.33(-0.82%)
Dec 21, 2023 39.76 40.18 39.53 40.01 1,496,162 +0.50(+1.27%)
Dec 20, 2023 39.94 40.17 39.47 39.51 1,268,940 -0.35(-0.88%)
Dec 19, 2023 39.77 40.04 39.50 39.86 2,744,950 +0.52(+1.32%)
Dec 18, 2023 39.38 39.88 39.13 39.34 2,565,252 +0.10(+0.25%)
Dec 15, 2023 38.77 39.40 38.61 39.24 9,537,308 +0.48(+1.24%)
Dec 14, 2023 39.37 39.53 38.72 38.76 3,462,326 -0.14(-0.36%)
Dec 13, 2023 38.66 39.12 38.24 38.90 2,411,217 +0.40(+1.04%)
Dec 12, 2023 38.17 38.89 38.15 38.50 2,849,054 +0.44(+1.16%)
Dec 11, 2023 38.02 38.54 37.86 38.06 2,353,071 +0.03(+0.08%)
Dec 08, 2023 36.81 38.27 36.49 38.03 5,489,645 +1.63(+4.48%)
Dec 07, 2023 35.72 36.79 35.70 36.40 9,586,524 -0.80(-2.15%)
Dec 06, 2023 37.02 37.96 37.00 37.20 2,632,060 +0.74(+2.03%)
Dec 05, 2023 35.25 36.49 35.03 36.46 3,321,721 +0.37(+1.03%)
Dec 04, 2023 35.68 36.29 35.58 36.09 2,823,913 +0.09(+0.25%)
Dec 01, 2023 35.12 36.08 34.89 36.00 2,962,491 +0.97(+2.77%)
Nov 30, 2023 34.49 35.11 34.32 35.03 1,843,531 +0.54(+1.57%)
Nov 29, 2023 34.46 34.74 34.08 34.49 1,670,148 +0.40(+1.17%)
Nov 28, 2023 35.11 35.19 34.02 34.09 2,232,694 -0.93(-2.66%)
Nov 27, 2023 34.73 35.12 34.67 35.02 1,955,209 +0.07(+0.20%)
Nov 24, 2023 34.51 35.00 34.47 34.95 676,160 +0.45(+1.30%)
Nov 22, 2023 34.25 34.61 34.13 34.50 1,439,937 +0.32(+0.94%)
Nov 21, 2023 33.87 34.23 33.67 34.18 2,321,603 +0.12(+0.35%)
Nov 20, 2023 33.77 34.15 33.47 34.06 1,461,680 +0.18(+0.53%)
Nov 17, 2023 33.74 33.90 33.58 33.88 1,446,362 +0.23(+0.68%)
Nov 16, 2023 33.81 34.02 33.47 33.65 1,615,710 -0.30(-0.88%)
Nov 15, 2023 33.38 34.22 33.38 33.95 3,764,057 +0.62(+1.86%)
Nov 14, 2023 32.60 33.35 32.45 33.33 2,973,076 +1.39(+4.35%)
Nov 13, 2023 31.21 32.16 31.21 31.94 4,226,550 +0.49(+1.56%)
Nov 10, 2023 31.76 31.98 31.33 31.45 23,872,728 -0.28(-0.88%)
Nov 09, 2023 32.36 32.51 31.50 31.73 10,154,159 +0.65(+2.09%)
Nov 08, 2023 31.09 31.20 30.80 31.08 2,156,035 +0.12(+0.39%)
Nov 07, 2023 29.75 31.28 29.60 30.96 7,791,424 -0.28(-0.90%)
Nov 06, 2023 32.00 32.15 30.99 31.24 1,740,903 -0.65(-2.04%)
Nov 03, 2023 31.88 31.91 31.38 31.89 1,147,475 +0.70(+2.24%)
Nov 02, 2023 31.51 31.70 31.12 31.19 860,968 +0.03(+0.10%)
Nov 01, 2023 30.20 31.31 30.20 31.16 3,451,049 +1.08(+3.59%)
Oct 31, 2023 29.82 30.34 29.82 30.08 975,409 +0.25(+0.84%)
Oct 30, 2023 29.64 30.01 29.16 29.83 1,565,403 +0.40(+1.36%)
Oct 27, 2023 29.60 29.87 29.27 29.43 746,107 -0.04(-0.14%)
Oct 26, 2023 29.69 29.80 29.13 29.47 1,594,870 +0.17(+0.58%)
Oct 25, 2023 29.57 29.81 29.27 29.30 1,051,229 -0.41(-1.38%)
Oct 24, 2023 29.78 29.93 29.50 29.71 675,106 +0.19(+0.64%)
Oct 23, 2023 29.86 30.03 29.44 29.52 1,834,671 -0.43(-1.44%)
Oct 20, 2023 30.10 30.28 29.87 29.95 1,660,967 -0.20(-0.66%)
Oct 19, 2023 30.36 30.63 29.91 30.15 1,437,442 -0.27(-0.89%)
Oct 18, 2023 31.75 32.08 30.24 30.42 2,122,780 -1.58(-4.94%)
Oct 17, 2023 32.10 32.75 31.99 32.00 1,943,171 -0.26(-0.81%)
Oct 16, 2023 31.42 32.27 31.42 32.26 1,664,722 +0.80(+2.54%)
Oct 13, 2023 31.86 32.00 31.21 31.46 2,510,269 -0.40(-1.26%)
Oct 12, 2023 31.97 32.08 31.54 31.86 3,012,473 +0.68(+2.18%)
Oct 11, 2023 30.55 31.28 30.50 31.18 1,353,667 +0.67(+2.20%)
Oct 10, 2023 30.60 31.01 30.32 30.51 1,887,838 +0.00(+0.00%)
Oct 09, 2023 30.04 30.57 29.99 30.51 801,047 +0.15(+0.49%)
Oct 06, 2023 29.66 30.45 29.66 30.36 1,404,080 +0.54(+1.81%)
Oct 05, 2023 30.14 30.40 29.69 29.82 1,438,329 -0.32(-1.06%)
Oct 04, 2023 28.52 30.32 28.52 30.14 3,054,930 +1.74(+6.13%)
Oct 03, 2023 28.52 28.78 27.98 28.40 2,079,029 -0.13(-0.46%)
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.