Core & Main, Inc. (CNM)
NYSE: CNM · Real-Time Price · USD
49.82
-2.55 (-4.87%)
Mar 6, 2026, 4:00 PM EST - Market closed
Core & Main Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 51.15 | 51.63 | 49.42 | 49.82 | 49.82 | -4.87% | 2,041,452 |
| Mar 5, 2026 | 53.61 | 54.00 | 51.17 | 52.37 | 52.37 | -3.50% | 2,508,156 |
| Mar 4, 2026 | 54.12 | 54.59 | 53.17 | 54.27 | 54.27 | 0.71% | 1,178,209 |
| Mar 3, 2026 | 53.14 | 54.26 | 51.84 | 53.89 | 53.89 | -1.43% | 1,208,831 |
| Mar 2, 2026 | 53.01 | 54.78 | 52.06 | 54.67 | 54.67 | 0.94% | 1,523,551 |
| Feb 27, 2026 | 54.28 | 54.28 | 53.11 | 54.16 | 54.16 | -1.74% | 4,057,114 |
| Feb 26, 2026 | 54.40 | 55.52 | 53.70 | 55.12 | 55.12 | 1.68% | 2,888,765 |
| Feb 25, 2026 | 56.15 | 56.15 | 53.92 | 54.21 | 54.21 | -2.94% | 2,802,446 |
| Feb 24, 2026 | 54.79 | 56.56 | 54.69 | 55.85 | 55.85 | 2.23% | 1,485,541 |
| Feb 23, 2026 | 55.82 | 56.13 | 54.28 | 54.63 | 54.63 | -3.12% | 1,113,992 |
| Feb 20, 2026 | 56.45 | 57.49 | 55.72 | 56.39 | 56.39 | -0.42% | 1,307,700 |
| Feb 19, 2026 | 56.42 | 56.96 | 55.79 | 56.63 | 56.63 | -0.40% | 1,235,373 |
| Feb 18, 2026 | 57.24 | 58.19 | 56.49 | 56.86 | 56.86 | -0.77% | 1,824,673 |
| Feb 17, 2026 | 57.96 | 58.12 | 56.73 | 57.30 | 57.30 | -1.51% | 1,917,322 |
| Feb 13, 2026 | 57.53 | 58.32 | 57.03 | 58.18 | 58.18 | 0.95% | 1,954,815 |
| Feb 12, 2026 | 58.30 | 59.66 | 57.35 | 57.63 | 57.63 | -0.36% | 1,967,573 |
| Feb 11, 2026 | 58.00 | 58.67 | 56.85 | 57.84 | 57.84 | 0.02% | 2,324,565 |
| Feb 10, 2026 | 56.41 | 57.83 | 55.37 | 57.83 | 57.83 | 1.96% | 2,839,288 |
| Feb 9, 2026 | 57.80 | 58.37 | 56.64 | 56.72 | 56.72 | -1.65% | 2,190,880 |
| Feb 6, 2026 | 56.61 | 58.12 | 56.56 | 57.67 | 57.67 | 3.26% | 2,353,889 |
| Feb 5, 2026 | 55.75 | 56.50 | 55.05 | 55.85 | 55.85 | -1.19% | 2,305,489 |
| Feb 4, 2026 | 55.84 | 56.90 | 55.54 | 56.52 | 56.52 | 2.30% | 1,960,860 |
| Feb 3, 2026 | 54.55 | 56.48 | 54.43 | 55.25 | 55.25 | 1.19% | 2,031,397 |
| Feb 2, 2026 | 53.23 | 54.79 | 53.15 | 54.60 | 54.60 | 2.32% | 1,769,054 |
| Jan 30, 2026 | 53.66 | 53.94 | 52.46 | 53.36 | 53.36 | -1.53% | 3,179,806 |
| Jan 29, 2026 | 55.39 | 55.94 | 53.79 | 54.19 | 54.19 | -1.83% | 2,325,675 |
| Jan 28, 2026 | 54.73 | 56.11 | 53.78 | 55.20 | 55.20 | 0.18% | 2,544,971 |
| Jan 27, 2026 | 57.03 | 57.64 | 55.06 | 55.10 | 55.10 | -3.57% | 1,993,234 |
| Jan 26, 2026 | 58.70 | 58.70 | 57.03 | 57.14 | 57.14 | -2.46% | 3,365,591 |
| Jan 23, 2026 | 59.01 | 59.45 | 58.26 | 58.58 | 58.58 | -0.86% | 1,517,732 |
| Jan 22, 2026 | 58.76 | 59.43 | 58.23 | 59.09 | 59.09 | 1.62% | 1,407,812 |
| Jan 21, 2026 | 57.50 | 59.09 | 56.97 | 58.15 | 58.15 | 2.27% | 1,693,787 |
| Jan 20, 2026 | 57.08 | 57.65 | 56.01 | 56.86 | 56.86 | -2.80% | 1,673,360 |
| Jan 16, 2026 | 57.78 | 58.83 | 57.78 | 58.50 | 58.50 | 1.11% | 1,956,584 |
| Jan 15, 2026 | 56.98 | 58.04 | 56.57 | 57.86 | 57.86 | 2.50% | 2,792,586 |
| Jan 14, 2026 | 56.43 | 56.93 | 55.50 | 56.45 | 56.45 | 0.30% | 1,505,774 |
| Jan 13, 2026 | 56.79 | 57.12 | 56.14 | 56.28 | 56.28 | -0.39% | 1,049,787 |
| Jan 12, 2026 | 56.23 | 57.04 | 56.08 | 56.50 | 56.50 | -0.23% | 1,269,242 |
| Jan 9, 2026 | 55.67 | 57.06 | 55.25 | 56.63 | 56.63 | 2.78% | 1,806,820 |
| Jan 8, 2026 | 52.99 | 55.64 | 52.99 | 55.10 | 55.10 | 3.47% | 2,554,178 |
| Jan 7, 2026 | 55.67 | 55.80 | 53.24 | 53.25 | 53.25 | -4.31% | 1,950,231 |
| Jan 6, 2026 | 54.98 | 55.96 | 54.50 | 55.65 | 55.65 | 0.47% | 2,039,503 |
| Jan 5, 2026 | 53.41 | 55.69 | 53.41 | 55.39 | 55.39 | 3.71% | 2,855,957 |
| Jan 2, 2026 | 52.17 | 53.67 | 51.89 | 53.41 | 53.41 | 2.77% | 1,736,766 |
| Dec 31, 2025 | 52.95 | 53.01 | 51.92 | 51.97 | 51.97 | -1.68% | 952,820 |
| Dec 30, 2025 | 53.53 | 53.82 | 52.79 | 52.86 | 52.86 | -1.56% | 1,211,332 |
| Dec 29, 2025 | 54.00 | 54.10 | 53.51 | 53.70 | 53.70 | -0.56% | 1,061,201 |
| Dec 26, 2025 | 54.10 | 54.21 | 53.65 | 54.00 | 54.00 | -0.35% | 819,772 |
| Dec 24, 2025 | 53.96 | 54.45 | 53.67 | 54.19 | 54.19 | 0.84% | 547,612 |
| Dec 23, 2025 | 53.99 | 54.00 | 53.16 | 53.74 | 53.74 | -1.03% | 1,422,051 |
| Dec 22, 2025 | 54.08 | 54.68 | 53.88 | 54.30 | 54.30 | 0.80% | 1,731,394 |
| Dec 19, 2025 | 53.82 | 54.16 | 53.50 | 53.87 | 53.87 | -0.24% | 3,793,642 |
| Dec 18, 2025 | 53.93 | 54.99 | 53.45 | 54.00 | 54.00 | 1.75% | 2,615,095 |
| Dec 17, 2025 | 54.45 | 54.80 | 52.84 | 53.07 | 53.07 | -2.94% | 2,268,274 |
| Dec 16, 2025 | 55.55 | 55.97 | 54.45 | 54.68 | 54.68 | -1.35% | 2,048,850 |
| Dec 15, 2025 | 56.08 | 56.08 | 54.74 | 55.43 | 55.43 | -1.18% | 3,364,835 |
| Dec 12, 2025 | 57.08 | 57.12 | 55.60 | 56.09 | 56.09 | -1.23% | 2,558,754 |
| Dec 11, 2025 | 55.71 | 56.85 | 55.42 | 56.79 | 56.79 | 2.88% | 4,032,138 |
| Dec 10, 2025 | 52.49 | 55.39 | 51.91 | 55.20 | 55.20 | 7.06% | 5,652,910 |
| Dec 9, 2025 | 53.05 | 53.70 | 50.38 | 51.56 | 51.56 | 2.06% | 5,840,707 |
| Dec 8, 2025 | 50.46 | 51.35 | 50.19 | 50.52 | 50.52 | 0.58% | 5,444,918 |
| Dec 5, 2025 | 49.85 | 50.70 | 49.37 | 50.23 | 50.23 | 0.70% | 2,639,764 |
| Dec 4, 2025 | 49.88 | 50.08 | 49.07 | 49.88 | 49.88 | -0.24% | 2,234,561 |
| Dec 3, 2025 | 48.53 | 50.10 | 48.53 | 50.00 | 50.00 | 2.08% | 1,855,388 |
| Dec 2, 2025 | 49.12 | 49.44 | 48.28 | 48.98 | 48.98 | 0.72% | 1,488,835 |
| Dec 1, 2025 | 47.87 | 49.39 | 47.87 | 48.63 | 48.63 | 0.60% | 4,391,417 |
| Nov 28, 2025 | 48.23 | 48.66 | 47.81 | 48.34 | 48.34 | 0.73% | 828,081 |
| Nov 26, 2025 | 47.04 | 48.41 | 46.79 | 47.99 | 47.99 | 2.02% | 2,323,407 |
| Nov 25, 2025 | 45.23 | 47.09 | 44.59 | 47.04 | 47.04 | 4.77% | 2,754,794 |
| Nov 24, 2025 | 45.61 | 45.96 | 44.85 | 44.90 | 44.90 | -1.64% | 2,641,470 |
| Nov 21, 2025 | 44.38 | 45.88 | 43.99 | 45.65 | 45.65 | 3.07% | 3,304,339 |
| Nov 20, 2025 | 46.31 | 46.42 | 44.16 | 44.29 | 44.29 | -2.38% | 3,029,365 |
| Nov 19, 2025 | 45.99 | 46.07 | 45.08 | 45.37 | 45.37 | -0.70% | 2,552,119 |
| Nov 18, 2025 | 44.59 | 45.91 | 43.96 | 45.69 | 45.69 | 1.65% | 4,113,411 |
| Nov 17, 2025 | 47.21 | 47.31 | 44.57 | 44.95 | 44.95 | -4.67% | 4,198,743 |
| Nov 14, 2025 | 47.38 | 47.64 | 46.68 | 47.15 | 47.15 | -2.04% | 2,855,923 |
| Nov 13, 2025 | 48.97 | 49.36 | 48.07 | 48.13 | 48.13 | -2.00% | 2,678,879 |
| Nov 12, 2025 | 50.44 | 50.79 | 48.83 | 49.11 | 49.11 | -1.98% | 2,605,501 |
| Nov 11, 2025 | 50.84 | 50.98 | 50.05 | 50.10 | 50.10 | -1.49% | 1,396,990 |
| Nov 10, 2025 | 51.17 | 51.56 | 50.39 | 50.86 | 50.86 | -0.08% | 1,224,572 |
| Nov 7, 2025 | 50.56 | 51.14 | 49.97 | 50.90 | 50.90 | -0.39% | 1,559,153 |
| Nov 6, 2025 | 52.12 | 52.52 | 51.08 | 51.10 | 51.10 | -0.58% | 2,363,380 |
| Nov 5, 2025 | 50.99 | 51.95 | 50.63 | 51.40 | 51.40 | 0.27% | 1,610,351 |
| Nov 4, 2025 | 51.45 | 51.56 | 50.65 | 51.26 | 51.26 | -1.56% | 1,475,267 |
| Nov 3, 2025 | 51.32 | 52.16 | 50.03 | 52.07 | 52.07 | -0.21% | 1,558,496 |
| Oct 31, 2025 | 52.19 | 52.68 | 51.39 | 52.18 | 52.18 | -0.25% | 1,956,051 |
| Oct 30, 2025 | 52.77 | 54.02 | 52.31 | 52.31 | 52.31 | -1.54% | 1,326,251 |
| Oct 29, 2025 | 52.68 | 53.96 | 52.46 | 53.13 | 53.13 | 1.30% | 1,757,575 |
| Oct 28, 2025 | 53.77 | 54.25 | 52.41 | 52.45 | 52.45 | -2.83% | 1,366,133 |
| Oct 27, 2025 | 54.90 | 55.37 | 53.69 | 53.98 | 53.98 | -1.19% | 2,024,266 |
| Oct 24, 2025 | 55.08 | 55.44 | 54.35 | 54.63 | 54.63 | 0.29% | 2,360,798 |
| Oct 23, 2025 | 52.50 | 54.55 | 52.50 | 54.47 | 54.47 | 3.56% | 2,449,303 |
| Oct 22, 2025 | 53.80 | 53.92 | 52.16 | 52.60 | 52.60 | -2.28% | 2,450,522 |
| Oct 21, 2025 | 52.18 | 54.10 | 52.15 | 53.83 | 53.83 | 2.30% | 1,759,064 |
| Oct 20, 2025 | 52.70 | 53.14 | 52.34 | 52.62 | 52.62 | 0.82% | 1,613,083 |
| Oct 17, 2025 | 51.38 | 52.27 | 51.38 | 52.19 | 52.19 | 0.38% | 3,691,198 |
| Oct 16, 2025 | 52.17 | 52.52 | 51.45 | 51.99 | 51.99 | 0.10% | 2,209,701 |
| Oct 15, 2025 | 52.85 | 53.86 | 51.26 | 51.94 | 51.94 | 0.33% | 2,630,786 |
| Oct 14, 2025 | 49.04 | 52.06 | 48.95 | 51.77 | 51.77 | 4.59% | 2,469,113 |
| Oct 13, 2025 | 49.71 | 50.07 | 49.08 | 49.50 | 49.50 | 0.51% | 1,466,767 |