Core & Main, Inc.
CNM · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | $42.41 | $44.17 | $42.29 | $44.14 | +4.92% | 1.26M |
| Oct 28, 2026 | $41.70 | $42.76 | $41.60 | $42.07 | -0.66% | 1.62M |
| Oct 27, 2026 | $42.43 | $42.43 | $41.64 | $42.35 | -0.07% | 2.08M |
| Oct 26, 2026 | $42.22 | $42.67 | $41.86 | $42.38 | +0.98% | 1.70M |
| Oct 23, 2026 | $41.81 | $42.19 | $41.12 | $41.97 | -0.85% | 804.17K |
| Oct 22, 2026 | $41.15 | $42.56 | $40.41 | $42.33 | +2.17% | 2.24M |
| Oct 21, 2026 | $41.82 | $41.91 | $41.07 | $41.43 | -0.38% | 1.57M |
| Oct 20, 2026 | $41.58 | $42.00 | $41.24 | $41.59 | -0.22% | 1.04M |
| Oct 19, 2026 | $42.03 | $42.08 | $41.36 | $41.68 | -0.74% | 1.25M |
| Oct 16, 2026 | $42.00 | $42.88 | $41.69 | $41.99 | +0.48% | 2.02M |
| Oct 15, 2026 | $40.93 | $41.95 | $40.69 | $41.79 | +3.11% | 1.45M |
| Oct 14, 2026 | $40.41 | $40.59 | $39.72 | $40.53 | -0.71% | 1.47M |
| Oct 13, 2026 | $40.80 | $41.28 | $40.18 | $40.82 | +0.37% | 1.02M |
| Oct 12, 2026 | $40.17 | $40.97 | $39.81 | $40.67 | +0.79% | 1.26M |
| Oct 9, 2026 | $40.25 | $40.53 | $39.89 | $40.35 | -0.05% | 1.28M |
| Oct 8, 2026 | $40.32 | $40.76 | $39.76 | $40.37 | -0.81% | 2.06M |
| Oct 7, 2026 | $41.56 | $41.56 | $39.42 | $40.70 | -3.33% | 2.38M |
| Oct 6, 2026 | $42.00 | $42.57 | $41.83 | $42.10 | +0.67% | 3.02M |
| Oct 5, 2026 | $41.15 | $42.04 | $40.62 | $41.82 | +1.14% | 2.58M |
| Oct 2, 2026 | $41.91 | $41.99 | $40.85 | $41.35 | -0.07% | 1.39M |
| Oct 1, 2026 | $41.30 | $41.82 | $40.86 | $41.38 | -0.24% | 1.90M |
| Sep 30, 2026 | $41.74 | $41.91 | $41.14 | $41.48 | -0.43% | 1.77M |
| Sep 29, 2026 | $42.48 | $42.53 | $41.57 | $41.66 | -1.72% | 2.03M |
| Sep 28, 2026 | $42.16 | $42.67 | $41.58 | $42.39 | -0.59% | 2.01M |
| Sep 25, 2026 | $41.62 | $43.01 | $41.52 | $42.64 | +2.45% | 1.94M |
| Sep 24, 2026 | $42.36 | $42.48 | $41.23 | $41.62 | -2.67% | 2.41M |
| Sep 23, 2026 | $42.75 | $43.15 | $42.34 | $42.76 | -0.58% | 2.61M |
| Sep 22, 2026 | $43.75 | $43.85 | $43.00 | $43.01 | -0.12% | 2.81M |
| Sep 21, 2026 | $42.85 | $43.25 | $42.27 | $43.06 | +1.06% | 1.94M |
| Sep 18, 2026 | $42.87 | $42.87 | $42.37 | $42.61 | -0.68% | 3.95M |
| Sep 17, 2026 | $43.28 | $43.49 | $42.19 | $42.90 | +0.19% | 3.19M |
| Sep 16, 2026 | $41.44 | $43.02 | $41.29 | $42.82 | +4.24% | 4.11M |
| Sep 15, 2026 | $41.13 | $41.52 | $40.27 | $41.08 | +0.66% | 2.86M |
| Sep 14, 2026 | $40.21 | $41.20 | $40.03 | $40.81 | +0.47% | 3.01M |
| Sep 11, 2026 | $41.38 | $41.38 | $40.44 | $40.62 | -0.56% | 3.84M |
| Sep 10, 2026 | $41.00 | $41.90 | $40.41 | $40.85 | -1.80% | 5.43M |
| Sep 9, 2026 | $44.28 | $44.28 | $41.25 | $41.60 | -5.58% | 5.65M |
| Sep 8, 2026 | $44.54 | $44.55 | $43.42 | $44.06 | -0.59% | 3.64M |
| Sep 4, 2026 | $43.82 | $44.48 | $43.30 | $44.32 | +0.77% | 1.33M |
| Sep 3, 2026 | $44.25 | $44.75 | $43.81 | $43.98 | +0.48% | 2.12M |
| Sep 2, 2026 | $41.99 | $44.17 | $41.55 | $43.77 | +4.04% | 2.89M |
| Sep 1, 2026 | $42.40 | $42.84 | $41.87 | $42.07 | -2.07% | 2.17M |
| Aug 31, 2026 | $42.88 | $43.25 | $42.35 | $42.96 | -0.14% | 1.72M |
| Aug 28, 2026 | $43.91 | $44.01 | $42.53 | $43.02 | -1.65% | 1.66M |
| Aug 27, 2026 | $43.36 | $44.07 | $42.89 | $43.74 | +0.85% | 1.71M |
| Aug 26, 2026 | $43.19 | $44.49 | $42.77 | $43.37 | -1.61% | 2.84M |
| Aug 25, 2026 | $44.69 | $44.85 | $43.70 | $44.08 | -0.70% | 1.59M |
| Aug 24, 2026 | $44.93 | $45.28 | $44.18 | $44.39 | -1.09% | 2.17M |
| Aug 21, 2026 | $44.65 | $45.30 | $44.64 | $44.88 | +0.94% | 1.32M |
| Aug 20, 2026 | $44.53 | $45.12 | $44.36 | $44.46 | -1.83% | 1.44M |
| Aug 19, 2026 | $45.35 | $46.22 | $45.19 | $45.29 | -0.35% | 1.65M |
| Aug 18, 2026 | $45.16 | $45.88 | $44.94 | $45.45 | +0.24% | 2.69M |
| Aug 17, 2026 | $45.86 | $46.13 | $45.08 | $45.34 | -1.39% | 2.36M |
| Aug 14, 2026 | $46.13 | $46.27 | $45.53 | $45.98 | -0.35% | 1.63M |
| Aug 13, 2026 | $46.39 | $46.55 | $45.67 | $46.14 | +0.17% | 1.28M |
| Aug 12, 2026 | $46.63 | $46.64 | $45.51 | $46.06 | -1.22% | 2.20M |
| Aug 11, 2026 | $46.40 | $47.00 | $46.18 | $46.63 | +0.71% | 1.66M |
| Aug 10, 2026 | $46.58 | $46.93 | $45.61 | $46.30 | -0.54% | 1.52M |
| Aug 7, 2026 | $45.69 | $47.24 | $45.17 | $46.55 | +2.33% | 1.42M |
| Aug 6, 2026 | $46.50 | $46.63 | $45.46 | $45.49 | — | 1.79M |
