Core & Main, Inc. (CNM)
NYSE: CNM · Real-Time Price · USD
48.00
-1.14 (-2.32%)
At close: Jun 29, 2026, 4:00 PM EDT
48.00
0.00 (0.00%)
After-hours: Jun 29, 2026, 4:10 PM EDT
Core & Main Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 48.54 | 48.87 | 47.73 | 47.94 | - | -2.44% | 801,193 |
| Jun 26, 2026 | 47.85 | 49.14 | 47.54 | 49.14 | 49.14 | 1.82% | 5,219,093 |
| Jun 25, 2026 | 47.43 | 48.83 | 46.78 | 48.26 | 48.26 | 2.40% | 2,949,694 |
| Jun 24, 2026 | 46.65 | 47.81 | 46.28 | 47.13 | 47.13 | 1.46% | 2,275,283 |
| Jun 23, 2026 | 46.70 | 47.49 | 46.20 | 46.45 | 46.45 | -1.69% | 1,747,008 |
| Jun 22, 2026 | 48.95 | 48.95 | 46.70 | 47.25 | 47.25 | -2.74% | 2,541,578 |
| Jun 18, 2026 | 46.73 | 49.91 | 46.50 | 48.58 | 48.58 | 4.63% | 4,840,120 |
| Jun 17, 2026 | 47.45 | 48.78 | 46.20 | 46.43 | 46.43 | -2.81% | 3,395,746 |
| Jun 16, 2026 | 47.80 | 48.56 | 47.48 | 47.77 | 47.77 | 0.34% | 3,711,596 |
| Jun 15, 2026 | 49.33 | 49.86 | 47.55 | 47.61 | 47.61 | -1.49% | 4,300,165 |
| Jun 12, 2026 | 50.49 | 50.50 | 47.62 | 48.33 | 48.33 | -3.46% | 4,360,403 |
| Jun 11, 2026 | 50.56 | 50.56 | 48.40 | 50.06 | 50.06 | 1.25% | 3,309,943 |
| Jun 10, 2026 | 52.11 | 53.82 | 48.60 | 49.44 | 49.44 | -6.10% | 4,692,130 |
| Jun 9, 2026 | 52.56 | 53.20 | 51.89 | 52.65 | 52.65 | 0.90% | 2,347,335 |
| Jun 8, 2026 | 52.07 | 52.90 | 51.49 | 52.18 | 52.18 | 0.40% | 2,408,157 |
| Jun 5, 2026 | 52.45 | 52.69 | 51.65 | 51.97 | 51.97 | -0.76% | 2,110,762 |
| Jun 4, 2026 | 52.46 | 52.83 | 51.91 | 52.37 | 52.37 | 0.48% | 2,045,267 |
| Jun 3, 2026 | 50.92 | 52.28 | 50.47 | 52.12 | 52.12 | 3.25% | 2,175,782 |
| Jun 2, 2026 | 49.24 | 50.53 | 49.13 | 50.48 | 50.48 | 2.85% | 1,534,117 |
| Jun 1, 2026 | 48.92 | 49.13 | 47.72 | 49.08 | 49.08 | -0.75% | 1,615,023 |
| May 29, 2026 | 49.07 | 50.11 | 48.97 | 49.45 | 49.45 | 0.57% | 3,044,996 |
| May 28, 2026 | 48.64 | 49.48 | 48.07 | 49.17 | 49.17 | -0.04% | 1,454,287 |
| May 27, 2026 | 49.12 | 50.18 | 49.02 | 49.19 | 49.19 | 0.84% | 1,400,664 |
| May 26, 2026 | 47.57 | 48.80 | 47.52 | 48.78 | 48.78 | 3.19% | 2,205,217 |
| May 22, 2026 | 47.33 | 47.86 | 46.81 | 47.27 | 47.27 | 0.23% | 1,342,144 |
| May 21, 2026 | 46.61 | 47.60 | 46.35 | 47.16 | 47.16 | 0.08% | 1,619,403 |
| May 20, 2026 | 45.30 | 47.28 | 44.90 | 47.12 | 47.12 | 4.73% | 2,064,897 |
| May 19, 2026 | 45.95 | 46.15 | 44.71 | 44.99 | 44.99 | -2.47% | 1,961,270 |
| May 18, 2026 | 46.85 | 47.75 | 46.11 | 46.13 | 46.13 | -1.37% | 2,033,145 |
| May 15, 2026 | 47.69 | 48.15 | 46.63 | 46.77 | 46.77 | -2.62% | 1,721,206 |
| May 14, 2026 | 47.77 | 48.91 | 47.77 | 48.03 | 48.03 | 1.37% | 2,191,571 |
| May 13, 2026 | 47.14 | 47.61 | 46.07 | 47.38 | 47.38 | -0.25% | 3,900,409 |
| May 12, 2026 | 48.85 | 49.22 | 47.30 | 47.50 | 47.50 | -2.88% | 3,561,154 |
| May 11, 2026 | 48.67 | 49.26 | 48.27 | 48.91 | 48.91 | -0.37% | 1,502,137 |
| May 8, 2026 | 49.79 | 50.40 | 48.99 | 49.09 | 49.09 | -1.15% | 1,725,592 |
| May 7, 2026 | 51.04 | 51.79 | 49.65 | 49.66 | 49.66 | -1.99% | 1,538,773 |
| May 6, 2026 | 50.11 | 50.94 | 49.98 | 50.67 | 50.67 | 3.32% | 2,367,506 |
| May 5, 2026 | 48.90 | 49.66 | 48.80 | 49.04 | 49.04 | 1.20% | 1,901,316 |
| May 4, 2026 | 48.80 | 49.48 | 48.29 | 48.46 | 48.46 | -1.14% | 1,471,877 |
| May 1, 2026 | 50.57 | 50.63 | 48.92 | 49.02 | 49.02 | -2.68% | 1,237,270 |
| Apr 30, 2026 | 48.75 | 50.70 | 48.57 | 50.37 | 50.37 | 3.98% | 1,884,692 |
| Apr 29, 2026 | 49.22 | 49.71 | 48.40 | 48.44 | 48.44 | -2.16% | 2,453,876 |
| Apr 28, 2026 | 50.20 | 50.70 | 49.01 | 49.51 | 49.51 | -1.63% | 1,809,755 |
| Apr 27, 2026 | 49.56 | 51.32 | 49.13 | 50.33 | 50.33 | 1.68% | 2,994,230 |
| Apr 24, 2026 | 48.81 | 49.58 | 48.30 | 49.50 | 49.50 | 1.12% | 4,211,584 |
| Apr 23, 2026 | 49.16 | 49.70 | 48.34 | 48.95 | 48.95 | -0.02% | 3,202,924 |
| Apr 22, 2026 | 50.07 | 50.68 | 48.60 | 48.96 | 48.96 | -1.55% | 2,987,166 |
| Apr 21, 2026 | 50.66 | 50.90 | 49.23 | 49.73 | 49.73 | -0.54% | 3,294,001 |
| Apr 20, 2026 | 50.04 | 50.66 | 49.69 | 50.00 | 50.00 | -1.56% | 3,326,215 |
| Apr 17, 2026 | 52.65 | 53.44 | 50.77 | 50.79 | 50.79 | -2.27% | 7,072,687 |
| Apr 16, 2026 | 53.56 | 54.19 | 51.87 | 51.97 | 51.97 | -2.60% | 1,584,264 |
| Apr 15, 2026 | 53.72 | 53.89 | 52.83 | 53.36 | 53.36 | -1.08% | 2,461,193 |
| Apr 14, 2026 | 53.87 | 54.81 | 53.50 | 53.94 | 53.94 | 0.71% | 2,259,870 |
| Apr 13, 2026 | 51.40 | 53.78 | 51.40 | 53.56 | 53.56 | 4.10% | 3,458,738 |
| Apr 10, 2026 | 51.48 | 51.60 | 50.69 | 51.45 | 51.45 | 0.41% | 1,566,376 |
| Apr 9, 2026 | 51.09 | 51.61 | 50.09 | 51.24 | 51.24 | -0.29% | 2,084,722 |
| Apr 8, 2026 | 52.60 | 53.45 | 51.32 | 51.39 | 51.39 | 1.94% | 3,280,812 |
| Apr 7, 2026 | 50.81 | 51.34 | 49.88 | 50.41 | 50.41 | -1.56% | 2,157,264 |
| Apr 6, 2026 | 50.91 | 51.43 | 50.13 | 51.21 | 51.21 | 0.51% | 937,646 |
| Apr 2, 2026 | 50.00 | 52.29 | 49.72 | 50.95 | 50.95 | -0.20% | 2,258,346 |
| Apr 1, 2026 | 49.79 | 51.64 | 49.71 | 51.05 | 51.05 | 3.34% | 3,436,573 |
| Mar 31, 2026 | 48.60 | 50.05 | 47.84 | 49.40 | 49.40 | 3.46% | 2,286,185 |
| Mar 30, 2026 | 48.56 | 49.06 | 47.51 | 47.75 | 47.75 | -0.83% | 2,531,102 |
| Mar 27, 2026 | 49.26 | 49.87 | 48.03 | 48.15 | 48.15 | -2.96% | 2,048,083 |
| Mar 26, 2026 | 49.92 | 50.81 | 48.71 | 49.62 | 49.62 | -1.88% | 2,060,713 |
| Mar 25, 2026 | 50.63 | 51.01 | 48.49 | 50.57 | 50.57 | -0.02% | 4,319,588 |
| Mar 24, 2026 | 48.30 | 50.82 | 45.69 | 50.58 | 50.58 | 4.48% | 5,172,250 |
| Mar 23, 2026 | 47.28 | 49.40 | 47.28 | 48.41 | 48.41 | 2.13% | 3,421,356 |
| Mar 20, 2026 | 47.30 | 47.78 | 46.80 | 47.40 | 47.40 | -0.21% | 3,211,645 |
| Mar 19, 2026 | 46.82 | 47.61 | 46.53 | 47.50 | 47.50 | -0.38% | 3,059,412 |
| Mar 18, 2026 | 48.35 | 49.16 | 47.63 | 47.68 | 47.68 | -1.24% | 2,270,518 |
| Mar 17, 2026 | 47.90 | 48.72 | 47.49 | 48.28 | 48.28 | 0.79% | 5,017,762 |
| Mar 16, 2026 | 48.54 | 48.87 | 47.39 | 47.90 | 47.90 | -0.33% | 5,473,916 |
| Mar 13, 2026 | 47.26 | 48.39 | 46.85 | 48.06 | 48.06 | 0.90% | 2,154,035 |
| Mar 12, 2026 | 48.34 | 49.11 | 47.49 | 47.63 | 47.63 | -3.11% | 1,572,316 |
| Mar 11, 2026 | 49.22 | 49.31 | 48.48 | 49.16 | 49.16 | -0.45% | 1,787,507 |
| Mar 10, 2026 | 50.35 | 50.56 | 49.29 | 49.38 | 49.38 | -1.16% | 2,007,052 |
| Mar 9, 2026 | 49.23 | 50.35 | 48.37 | 49.96 | 49.96 | 0.28% | 2,217,088 |
| 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% | 1,523,716 |
| 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 |