Skip to main content

Core & Main Inc Cl A (NY: CNM )

57.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 57.94 58.03 56.74 57.13 2,061,431 -1.44(-2.46%)
May 28, 2024 59.94 60.12 58.17 58.57 1,759,379 -1.58(-2.63%)
May 24, 2024 59.25 60.55 59.05 60.15 1,185,573 +1.15(+1.95%)
May 23, 2024 60.48 60.69 58.98 59.00 1,330,702 -0.73(-1.22%)
May 22, 2024 60.52 61.27 59.52 59.73 1,362,970 -0.90(-1.48%)
May 21, 2024 60.81 60.81 60.10 60.63 1,126,646 -0.19(-0.31%)
May 20, 2024 60.33 61.33 60.28 60.82 1,076,142 +0.67(+1.11%)
May 17, 2024 60.85 60.95 59.73 60.15 1,093,177 -0.63(-1.04%)
May 16, 2024 62.14 62.15 60.45 60.78 1,441,599 -1.25(-2.02%)
May 15, 2024 60.20 62.09 60.18 62.03 1,635,759 +2.37(+3.97%)
May 14, 2024 59.05 59.93 58.21 59.66 1,381,116 +0.41(+0.69%)
May 13, 2024 60.06 60.41 58.92 59.25 2,080,079 -0.76(-1.27%)
May 10, 2024 59.93 60.07 59.23 60.01 1,011,773 +0.50(+0.84%)
May 09, 2024 59.48 59.74 58.94 59.51 1,402,758 -0.11(-0.18%)
May 08, 2024 59.32 59.96 59.09 59.62 1,049,650 -0.01(-0.02%)
May 07, 2024 59.19 59.75 59.00 59.63 1,296,433 +0.12(+0.20%)
May 06, 2024 59.00 59.79 58.88 59.51 1,300,615 +0.99(+1.69%)
May 03, 2024 58.75 59.18 58.28 58.52 929,310 +0.65(+1.12%)
May 02, 2024 57.45 58.51 56.52 57.87 1,289,094 +0.83(+1.46%)
May 01, 2024 56.47 58.11 56.00 57.04 1,561,853 +0.57(+1.01%)
Apr 30, 2024 57.27 57.55 56.46 56.47 1,437,720 -0.93(-1.62%)
Apr 29, 2024 57.51 57.83 56.92 57.40 969,790 +0.08(+0.14%)
Apr 26, 2024 56.96 57.56 56.76 57.32 997,116 +0.57(+1.00%)
Apr 25, 2024 55.57 57.02 54.78 56.75 1,330,728 +0.59(+1.05%)
Apr 24, 2024 56.46 57.46 55.46 56.16 1,145,747 +0.19(+0.34%)
Apr 23, 2024 55.20 55.99 54.66 55.97 1,089,704 +1.36(+2.49%)
Apr 22, 2024 54.68 54.92 53.32 54.61 1,668,293 +0.44(+0.81%)
Apr 19, 2024 54.70 55.10 53.53 54.17 1,497,742 -0.42(-0.77%)
Apr 18, 2024 55.08 55.66 54.30 54.59 1,322,069 -0.18(-0.33%)
Apr 17, 2024 55.64 55.94 54.22 54.77 1,535,895 -0.69(-1.24%)
Apr 16, 2024 54.99 55.83 54.63 55.46 2,026,411 +0.30(+0.54%)
Apr 15, 2024 57.21 57.36 54.90 55.16 1,620,401 -1.18(-2.09%)
Apr 12, 2024 56.96 57.08 56.14 56.34 1,176,505 -0.84(-1.47%)
Apr 11, 2024 56.83 57.36 56.49 57.18 1,078,968 -0.11(-0.19%)
Apr 10, 2024 56.50 57.93 56.13 57.29 1,882,236 +0.07(+0.12%)
Apr 09, 2024 58.67 58.79 56.21 57.22 2,870,992 -1.40(-2.39%)
Apr 08, 2024 59.25 59.61 58.01 58.62 1,663,117 -0.63(-1.06%)
Apr 05, 2024 57.62 59.35 57.03 59.25 1,895,470 +1.40(+2.42%)
Apr 04, 2024 60.20 60.83 57.82 57.85 2,954,081 -1.90(-3.18%)
Apr 03, 2024 57.59 59.88 57.50 59.75 3,374,705 +1.98(+3.43%)
Apr 02, 2024 57.02 57.81 56.50 57.77 1,912,703 +0.49(+0.86%)
Apr 01, 2024 57.31 57.63 56.88 57.28 2,402,993 +0.03(+0.05%)
Mar 28, 2024 56.80 57.33 56.23 57.25 2,945,187 +0.48(+0.85%)
Mar 27, 2024 57.62 58.02 56.32 56.77 4,264,169 -0.51(-0.89%)
Mar 26, 2024 57.39 58.10 57.22 57.28 1,623,426 +0.13(+0.23%)
Mar 25, 2024 57.96 58.03 57.14 57.15 1,963,596 -1.03(-1.77%)
Mar 22, 2024 57.87 58.26 57.28 58.18 2,615,556 +0.30(+0.52%)
Mar 21, 2024 56.34 57.92 55.61 57.88 2,899,123 +2.37(+4.27%)
Mar 20, 2024 54.54 55.81 54.54 55.51 3,208,439 +1.02(+1.87%)
Mar 19, 2024 50.30 54.83 50.13 54.49 6,268,061 +3.80(+7.50%)
Mar 18, 2024 51.26 51.69 50.63 50.69 4,044,166 -0.23(-0.45%)
Mar 15, 2024 50.10 51.00 50.00 50.92 7,420,097 +0.64(+1.27%)
Mar 14, 2024 50.16 50.87 49.84 50.28 3,736,276 +0.67(+1.35%)
Mar 13, 2024 49.25 49.90 49.09 49.61 2,388,247 +0.26(+0.53%)
Mar 12, 2024 48.48 49.45 48.25 49.35 2,289,348 +1.06(+2.20%)
Mar 11, 2024 49.43 49.43 47.96 48.29 2,806,874 -1.41(-2.84%)
Mar 08, 2024 50.34 50.86 49.44 49.70 2,275,506 -0.42(-0.84%)
Mar 07, 2024 49.78 50.14 49.60 50.12 1,208,801 +0.75(+1.52%)
Mar 06, 2024 49.10 49.68 48.83 49.37 1,937,474 +0.85(+1.75%)
Mar 05, 2024 48.94 49.62 48.27 48.52 1,949,470 -0.69(-1.40%)
Mar 04, 2024 49.22 50.04 49.10 49.21 1,903,561 +0.24(+0.49%)
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.