Core & Main Inc. (CNM)
NYSE: CNM
· Real-Time Price · USD
52.51
-0.64 (-1.20%)
At close: Oct 03, 2025, 3:59 PM
52.96
0.86%
After-hours: Oct 03, 2025, 06:48 PM EDT
CNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 53.05 | 53.28 | 52.38 | 52.53 | 52.53 | -1.17% | 1,222,112 |
| Oct 2, 2025 | 52.56 | 53.25 | 52.28 | 53.15 | 53.15 | 1.05% | 1,719,325 |
| Oct 1, 2025 | 54.03 | 54.45 | 51.45 | 52.60 | 52.60 | -2.28% | 4,097,296 |
| Sep 30, 2025 | 53.48 | 53.97 | 52.85 | 53.83 | 53.83 | 0.37% | 2,239,800 |
| Sep 29, 2025 | 53.30 | 54.18 | 53.10 | 53.63 | 53.63 | 1.53% | 3,848,255 |
| Sep 26, 2025 | 51.06 | 52.90 | 50.86 | 52.82 | 52.82 | 3.43% | 4,141,569 |
| Sep 25, 2025 | 49.26 | 51.29 | 49.26 | 51.07 | 51.07 | 2.37% | 3,760,636 |
| Sep 24, 2025 | 51.06 | 51.54 | 49.86 | 49.89 | 49.89 | -2.65% | 2,494,327 |
| Sep 23, 2025 | 51.02 | 51.48 | 50.77 | 51.25 | 51.25 | 1.06% | 1,877,937 |
| Sep 22, 2025 | 50.93 | 51.14 | 50.24 | 50.71 | 50.71 | -0.43% | 3,026,828 |
| Sep 19, 2025 | 50.63 | 51.20 | 50.02 | 50.93 | 50.93 | 1.13% | 4,515,695 |
| Sep 18, 2025 | 49.50 | 50.44 | 49.10 | 50.36 | 50.36 | 2.59% | 2,640,015 |
| Sep 17, 2025 | 49.50 | 50.38 | 48.90 | 49.09 | 49.09 | -0.87% | 2,924,684 |
| Sep 16, 2025 | 50.33 | 51.09 | 49.24 | 49.52 | 49.52 | -0.48% | 3,956,409 |
| Sep 15, 2025 | 48.82 | 50.19 | 48.65 | 49.76 | 49.76 | 2.24% | 4,369,717 |
| Sep 12, 2025 | 49.29 | 49.72 | 48.67 | 48.67 | 48.67 | -1.58% | 3,653,300 |
| Sep 11, 2025 | 48.27 | 50.00 | 47.82 | 49.45 | 49.45 | 1.83% | 6,280,702 |
| Sep 10, 2025 | 49.70 | 51.17 | 48.52 | 48.56 | 48.56 | -2.29% | 6,131,509 |
| Sep 9, 2025 | 51.12 | 52.87 | 48.63 | 49.70 | 49.70 | -25.36% | 21,197,611 |
| Sep 8, 2025 | 67.06 | 67.06 | 66.08 | 66.59 | 66.59 | -0.58% | 2,539,600 |
Page 1 of 53