Skip to main content

Core & Main Inc Cl A (NY: CNM )

45.28 +1.23 (+2.79%)
Official Closing Price Updated: 4:10 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 43.68 44.51 43.66 44.05 2,257,149 +0.27(+0.62%)
Oct 10, 2024 43.64 44.53 42.91 43.78 2,274,939 +0.33(+0.76%)
Oct 09, 2024 42.84 43.78 42.61 43.45 2,404,462 +0.74(+1.73%)
Oct 08, 2024 42.60 42.95 42.13 42.71 1,866,507 +0.33(+0.78%)
Oct 07, 2024 42.45 42.66 41.90 42.38 1,637,290 -0.65(-1.51%)
Oct 04, 2024 42.91 43.05 41.60 43.03 3,893,478 +0.53(+1.25%)
Oct 03, 2024 43.65 43.87 42.43 42.50 2,647,457 -1.28(-2.92%)
Oct 02, 2024 43.70 43.94 43.37 43.78 1,835,215 -0.09(-0.21%)
Oct 01, 2024 44.41 44.78 43.31 43.87 2,397,743 -0.53(-1.19%)
Sep 30, 2024 45.48 45.71 43.60 44.40 3,249,964 -1.37(-2.99%)
Sep 27, 2024 45.70 46.52 45.35 45.77 2,691,746 +0.49(+1.08%)
Sep 26, 2024 44.53 45.48 44.30 45.28 2,892,504 +1.03(+2.33%)
Sep 25, 2024 44.20 45.01 44.14 44.25 2,314,748 +0.07(+0.16%)
Sep 24, 2024 44.42 44.66 43.92 44.18 1,280,862 +0.01(+0.02%)
Sep 23, 2024 44.03 44.78 43.37 44.17 1,522,140 +0.76(+1.75%)
Sep 20, 2024 44.32 44.54 43.37 43.41 9,468,489 -1.40(-3.12%)
Sep 19, 2024 44.96 45.55 44.21 44.81 3,884,880 +1.63(+3.77%)
Sep 18, 2024 42.80 44.41 42.65 43.18 3,303,635 +0.46(+1.08%)
Sep 17, 2024 41.77 43.11 41.77 42.72 4,393,845 +1.44(+3.49%)
Sep 16, 2024 40.72 41.63 40.42 41.28 2,856,841 +0.45(+1.10%)
Sep 13, 2024 39.97 41.31 39.86 40.83 2,512,639 +0.91(+2.28%)
Sep 12, 2024 38.70 40.24 38.66 39.92 3,200,736 +1.12(+2.89%)
Sep 11, 2024 37.97 38.97 37.22 38.80 2,388,965 +0.68(+1.78%)
Sep 10, 2024 38.62 38.70 37.48 38.12 3,724,605 -0.20(-0.52%)
Sep 09, 2024 38.11 39.32 38.11 38.32 4,022,601 +0.27(+0.71%)
Sep 06, 2024 38.12 39.27 37.80 38.05 7,911,739 +0.05(+0.13%)
Sep 05, 2024 39.33 39.80 37.98 38.00 8,047,609 -1.40(-3.55%)
Sep 04, 2024 40.97 41.56 39.30 39.40 12,695,436 -7.40(-15.81%)
Sep 03, 2024 47.99 48.97 46.55 46.80 3,215,525 -1.23(-2.56%)
Aug 30, 2024 48.72 48.98 47.77 48.03 3,665,231 -0.25(-0.52%)
Aug 29, 2024 49.78 49.94 48.22 48.28 6,086,651 -1.29(-2.60%)
Aug 28, 2024 50.52 50.64 49.35 49.57 3,316,365 -1.14(-2.25%)
Aug 27, 2024 53.22 53.64 50.51 50.71 2,809,250 -3.00(-5.59%)
Aug 26, 2024 53.12 54.41 53.12 53.71 2,302,865 +0.84(+1.59%)
Aug 23, 2024 51.59 53.04 51.45 52.87 1,073,072 +1.61(+3.14%)
Aug 22, 2024 51.57 51.89 50.99 51.26 1,025,826 -0.24(-0.47%)
Aug 21, 2024 50.60 51.54 50.50 51.50 1,370,991 +0.95(+1.88%)
Aug 20, 2024 50.93 51.35 50.14 50.55 1,520,806 -0.35(-0.69%)
Aug 19, 2024 51.15 51.78 50.78 50.90 1,213,450 -0.13(-0.25%)
Aug 16, 2024 51.21 51.71 50.78 51.03 955,960 -0.34(-0.66%)
Aug 15, 2024 50.72 51.80 50.09 51.37 1,525,988 +1.59(+3.19%)
Aug 14, 2024 50.26 51.09 49.26 49.78 1,781,414 -0.57(-1.13%)
Aug 13, 2024 49.40 50.64 49.11 50.35 2,450,970 +1.36(+2.78%)
Aug 12, 2024 48.78 49.23 47.61 48.99 1,360,277 -0.28(-0.57%)
Aug 09, 2024 49.16 50.13 48.75 49.27 1,397,332 +0.19(+0.39%)
Aug 08, 2024 47.57 49.28 46.41 49.08 1,712,834 +1.97(+4.18%)
Aug 07, 2024 48.24 48.51 46.94 47.11 3,219,185 -0.42(-0.88%)
Aug 06, 2024 47.67 48.35 46.44 47.53 2,549,204 -0.31(-0.65%)
Aug 05, 2024 46.08 48.82 45.22 47.84 2,593,087 -1.02(-2.09%)
Aug 02, 2024 49.03 49.51 47.37 48.86 2,305,562 -2.01(-3.95%)
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.