NYSE - Delayed Quote USD

Core & Main, Inc. (CNM)

Compare

Time to buy CNM?

56.86

-0.40

(-0.70%)

At close: 4:00:02 PM EST

57.60

+0.74

+(1.30%)

After hours: 5:17:29 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 23, 2025	57.19	57.50	56.57	56.86	56.86	1,252,893
Jan 22, 2025	57.09	57.50	56.47	57.26	57.26	1,256,300
Jan 21, 2025	56.05	56.94	55.99	56.80	56.80	1,750,000
Jan 17, 2025	55.28	55.67	55.01	55.22	55.22	1,723,200
Jan 16, 2025	54.36	55.27	54.14	54.88	54.88	1,738,800
Jan 15, 2025	55.52	55.93	53.82	54.15	54.15	1,583,500
Jan 14, 2025	52.71	54.38	52.22	53.95	53.95	2,098,800
Jan 13, 2025	50.10	51.84	50.00	51.75	51.75	1,629,800
Jan 10, 2025	50.88	51.64	50.13	50.56	50.56	1,521,500
Jan 8, 2025	50.39	51.29	50.13	51.18	51.18	1,185,800
Jan 7, 2025	51.45	51.62	49.60	50.86	50.86	1,652,800
Jan 6, 2025	52.50	52.51	51.30	51.34	51.34	1,356,900
Jan 3, 2025	51.48	52.14	50.97	52.09	52.09	1,216,600
Jan 2, 2025	51.40	52.77	50.92	51.33	51.33	2,167,700
Dec 31, 2024	51.09	51.27	50.62	50.91	50.91	1,211,600
Dec 30, 2024	50.57	51.26	49.91	50.77	50.77	1,397,800
Dec 27, 2024	51.16	51.51	50.60	51.03	51.03	1,223,600
Dec 26, 2024	51.26	51.73	51.03	51.60	51.60	872,100
Dec 24, 2024	51.20	51.75	51.18	51.47	51.47	690,700
Dec 23, 2024	50.30	51.25	49.62	51.12	51.12	1,846,600
Dec 20, 2024	49.79	50.97	49.02	50.54	50.54	10,222,200
Dec 19, 2024	50.83	51.49	49.95	50.13	50.13	3,212,400
Dec 18, 2024	52.25	52.44	50.17	50.23	50.23	2,114,900
Dec 17, 2024	52.58	53.07	51.75	51.99	51.99	1,867,000
Dec 16, 2024	52.03	52.95	51.65	52.91	52.91	1,639,900
Dec 13, 2024	52.59	55.77	51.52	52.21	52.21	2,222,000
Dec 12, 2024	53.22	53.68	52.30	52.40	52.40	1,748,500
Dec 11, 2024	53.63	54.46	53.01	53.33	53.33	1,768,200
Dec 10, 2024	53.46	53.61	52.00	52.52	52.52	2,019,000
Dec 9, 2024	53.98	54.59	52.83	53.83	53.83	1,852,600
Dec 6, 2024	55.30	55.46	53.65	53.86	53.86	2,119,900
Dec 5, 2024	55.18	55.26	53.63	54.62	54.62	2,973,200
Dec 4, 2024	55.19	55.59	54.08	55.25	55.25	3,819,000
Dec 3, 2024	53.99	57.23	53.17	55.78	55.78	9,744,900
Dec 2, 2024	48.47	48.74	47.95	48.29	48.29	4,514,500
Nov 29, 2024	47.61	48.65	47.31	48.55	48.55	1,956,700
Nov 27, 2024	47.37	48.07	46.92	47.11	47.11	1,889,400
Nov 26, 2024	47.03	47.31	46.41	47.10	47.10	2,190,400
Nov 25, 2024	46.00	48.36	45.91	47.54	47.54	4,086,200
Nov 22, 2024	44.97	45.73	44.71	45.27	45.27	2,591,300
Nov 21, 2024	44.92	45.44	43.79	44.57	44.57	2,672,600
Nov 20, 2024	44.99	45.64	44.64	44.75	44.75	2,052,300
Nov 19, 2024	43.29	45.24	43.20	44.92	44.92	2,531,700
Nov 18, 2024	42.45	44.10	41.97	44.02	44.02	2,708,200
Nov 15, 2024	42.22	42.97	41.90	42.51	42.51	3,110,600
Nov 14, 2024	42.62	43.31	41.64	41.91	41.91	2,826,000
Nov 13, 2024	42.44	43.07	41.75	42.38	42.38	3,618,300
Nov 12, 2024	42.60	43.39	42.18	42.26	42.26	2,611,300
Nov 11, 2024	44.00	44.17	42.48	42.73	42.73	4,071,200
Nov 8, 2024	45.79	45.79	42.91	43.58	43.58	4,575,400
Nov 7, 2024	47.41	47.41	45.89	45.98	45.98	1,754,000
Nov 6, 2024	46.92	48.06	46.36	47.12	47.12	3,010,300
Nov 5, 2024	43.53	44.79	43.47	44.75	44.75	1,497,900
Nov 4, 2024	43.35	44.23	43.35	43.58	43.58	2,038,300
Nov 1, 2024	44.42	44.73	43.19	43.25	43.25	2,413,200
Oct 31, 2024	45.43	45.67	44.22	44.28	44.28	1,401,200
Oct 30, 2024	44.89	45.92	44.72	45.42	45.42	1,536,200
Oct 29, 2024	44.76	45.38	43.95	45.07	45.07	1,257,700
Oct 28, 2024	45.63	45.98	45.01	45.24	45.24	1,142,200
Oct 25, 2024	46.14	46.42	45.18	45.20	45.20	1,157,700
Oct 24, 2024	45.45	45.79	45.08	45.60	45.60	866,000
Oct 23, 2024	45.16	45.44	44.59	45.23	45.23	1,091,600
Oct 22, 2024	45.74	46.03	45.33	45.50	45.50	1,190,100
Oct 21, 2024	46.53	46.81	45.81	46.09	46.09	1,216,600
Oct 18, 2024	45.92	46.88	45.51	46.72	46.72	1,742,800
Oct 17, 2024	46.66	47.01	45.77	45.95	45.95	1,031,300
Oct 16, 2024	46.14	46.69	45.67	46.35	46.35	1,586,500
Oct 15, 2024	45.18	46.10	45.07	45.21	45.21	1,791,700
Oct 14, 2024	44.92	45.41	44.35	45.28	45.28	1,717,500
Oct 11, 2024	43.68	44.51	43.67	44.05	44.05	2,257,100
Oct 10, 2024	43.64	44.53	42.91	43.78	43.78	2,274,900
Oct 9, 2024	42.84	43.78	42.61	43.45	43.45	2,404,500
Oct 8, 2024	42.60	42.95	42.13	42.71	42.71	1,866,500
Oct 7, 2024	42.45	42.66	41.90	42.38	42.38	1,637,300
Oct 4, 2024	42.91	43.05	41.60	43.03	43.03	3,893,500
Oct 3, 2024	43.65	43.87	42.43	42.50	42.50	2,647,500
Oct 2, 2024	43.70	43.94	43.37	43.78	43.78	1,835,200
Oct 1, 2024	44.41	44.78	43.31	43.87	43.87	2,397,700
Sep 30, 2024	45.48	45.71	43.60	44.40	44.40	3,250,000
Sep 27, 2024	45.70	46.52	45.35	45.77	45.77	2,691,700
Sep 26, 2024	44.53	45.47	44.30	45.28	45.28	2,892,500
Sep 25, 2024	44.20	45.01	44.14	44.25	44.25	2,314,700
Sep 24, 2024	44.42	44.66	43.92	44.18	44.18	1,280,900
Sep 23, 2024	44.03	44.78	43.37	44.17	44.17	1,522,100
Sep 20, 2024	44.32	44.54	43.37	43.41	43.41	9,468,500
Sep 19, 2024	44.96	45.54	44.21	44.81	44.81	3,884,900
Sep 18, 2024	42.80	44.41	42.65	43.18	43.18	3,303,600
Sep 17, 2024	41.78	43.11	41.78	42.72	42.72	4,393,800
Sep 16, 2024	40.72	41.63	40.42	41.28	41.28	2,856,800
Sep 13, 2024	39.97	41.31	39.86	40.83	40.83	2,512,600
Sep 12, 2024	38.70	40.24	38.66	39.92	39.92	3,200,700
Sep 11, 2024	37.97	38.97	37.22	38.80	38.80	2,389,000
Sep 10, 2024	38.62	38.71	37.49	38.12	38.12	3,724,600
Sep 9, 2024	38.11	39.32	38.11	38.32	38.32	4,022,600
Sep 6, 2024	38.12	39.27	37.80	38.05	38.05	7,911,700
Sep 5, 2024	39.33	39.80	37.98	38.00	38.00	8,047,600
Sep 4, 2024	40.97	41.56	39.30	39.40	39.40	12,622,100
Sep 3, 2024	47.99	48.97	46.55	46.80	46.80	3,215,900
Aug 30, 2024	48.72	48.98	47.76	48.03	48.03	3,665,200
Aug 29, 2024	49.78	49.94	48.22	48.28	48.28	6,086,600
Aug 28, 2024	50.52	50.64	49.35	49.57	49.57	3,315,100
Aug 27, 2024	53.22	53.64	50.51	50.71	50.71	2,809,300
Aug 26, 2024	53.12	54.41	53.12	53.71	53.71	2,302,900
Aug 23, 2024	51.59	53.04	51.44	52.87	52.87	1,073,000
Aug 22, 2024	51.57	51.89	50.99	51.26	51.26	1,025,800
Aug 21, 2024	50.60	51.54	50.50	51.50	51.50	1,371,000
Aug 20, 2024	50.93	51.35	50.14	50.55	50.55	1,520,800
Aug 19, 2024	51.15	51.78	50.78	50.90	50.90	1,213,500
Aug 16, 2024	51.21	51.71	50.78	51.03	51.03	955,900
Aug 15, 2024	50.72	51.81	50.09	51.37	51.37	1,526,000
Aug 14, 2024	50.26	51.08	49.26	49.78	49.78	1,781,400
Aug 13, 2024	49.40	50.64	49.11	50.35	50.35	2,451,000
Aug 12, 2024	48.78	49.23	47.61	48.99	48.99	1,360,300
Aug 9, 2024	49.16	50.13	48.75	49.27	49.27	1,397,300
Aug 8, 2024	47.57	49.28	46.41	49.08	49.08	1,712,800
Aug 7, 2024	48.24	48.51	46.94	47.11	47.11	2,751,900
Aug 6, 2024	47.67	48.35	46.44	47.53	47.53	2,549,200
Aug 5, 2024	46.08	48.82	45.22	47.84	47.84	2,593,100
Aug 2, 2024	49.03	49.51	47.37	48.86	48.86	2,305,600
Aug 1, 2024	53.40	54.15	50.09	50.87	50.87	1,825,300
Jul 31, 2024	54.41	54.68	53.12	53.47	53.47	2,563,100
Jul 30, 2024	53.64	54.44	52.56	52.97	52.97	1,045,500
Jul 29, 2024	54.09	54.54	53.19	53.49	53.49	1,525,600
Jul 26, 2024	51.93	53.63	51.54	53.53	53.53	1,600,000
Jul 25, 2024	50.89	51.87	49.77	50.72	50.72	1,674,000
Jul 24, 2024	52.65	53.11	50.56	50.78	50.78	1,279,300
Jul 23, 2024	52.32	53.81	52.12	53.30	53.30	1,801,500
Jul 22, 2024	52.04	52.69	50.40	52.11	52.11	2,649,600
Jul 19, 2024	51.71	52.19	51.27	51.47	51.47	2,266,900
Jul 18, 2024	51.40	53.32	51.40	51.67	51.67	1,999,500
Jul 17, 2024	53.38	54.11	51.05	51.11	51.11	1,993,400
Jul 16, 2024	52.03	54.52	51.74	54.22	54.22	2,385,500
Jul 15, 2024	51.43	52.37	51.17	51.54	51.54	1,428,300
Jul 12, 2024	51.10	51.56	50.55	51.22	51.22	1,249,000
Jul 11, 2024	50.43	51.60	50.05	50.84	50.84	1,354,500
Jul 10, 2024	49.38	50.06	49.06	49.46	49.46	1,422,800
Jul 9, 2024	49.68	49.75	48.73	49.06	49.06	1,262,400
Jul 8, 2024	48.78	49.79	48.42	49.73	49.73	1,554,300
Jul 5, 2024	48.77	48.87	47.75	48.35	48.35	1,344,300
Jul 3, 2024	48.35	49.29	47.82	48.89	48.89	1,180,800
Jul 2, 2024	48.12	48.63	47.69	48.39	48.39	1,624,900
Jul 1, 2024	49.36	49.50	48.26	48.42	48.42	1,723,300
Jun 28, 2024	49.27	49.67	48.46	48.94	48.94	4,373,900
Jun 27, 2024	48.77	49.55	48.46	49.04	49.04	1,826,200
Jun 26, 2024	49.36	49.36	48.47	49.01	49.01	1,476,800
Jun 25, 2024	50.24	50.24	48.99	49.71	49.71	2,044,600
Jun 24, 2024	51.37	51.76	50.42	50.45	50.45	1,666,700
Jun 21, 2024	50.91	51.60	50.31	51.55	51.55	6,123,400
Jun 20, 2024	51.45	52.44	50.65	51.14	51.14	2,616,300
Jun 18, 2024	50.27	52.62	50.27	51.72	51.72	2,805,400
Jun 17, 2024	49.53	51.07	49.45	50.55	50.55	1,901,300
Jun 14, 2024	50.01	50.50	49.22	49.54	49.54	1,678,500
Jun 13, 2024	50.60	51.25	50.02	51.05	51.05	2,440,700
Jun 12, 2024	49.95	51.65	49.22	50.62	50.62	3,465,800
Jun 11, 2024	47.73	47.73	46.53	47.19	47.19	1,694,000
Jun 10, 2024	47.18	47.90	46.64	47.86	47.86	1,890,800
Jun 7, 2024	47.31	48.08	47.06	47.51	47.51	2,202,200
Jun 6, 2024	49.21	49.44	47.04	47.36	47.36	4,331,800
Jun 5, 2024	47.97	50.41	47.41	49.59	49.59	6,422,300
Jun 4, 2024	52.63	53.50	45.51	47.98	47.98	12,479,100
Jun 3, 2024	57.92	58.29	55.96	56.09	56.09	3,180,600
May 31, 2024	57.53	57.92	56.07	57.56	57.56	2,631,300
May 30, 2024	57.17	57.71	56.86	57.45	57.45	1,995,000
May 29, 2024	57.94	58.03	56.74	57.13	57.13	2,061,400
May 28, 2024	59.94	60.12	58.17	58.57	58.57	1,759,300
May 24, 2024	59.25	60.54	59.05	60.15	60.15	1,180,600
May 23, 2024	60.48	60.69	58.98	59.00	59.00	1,330,700
May 22, 2024	60.52	61.27	59.52	59.73	59.73	1,362,900
May 21, 2024	60.81	60.81	60.10	60.63	60.63	1,126,600
May 20, 2024	60.33	61.33	60.28	60.82	60.82	1,076,100
May 17, 2024	60.85	60.95	59.73	60.15	60.15	1,093,200
May 16, 2024	62.14	62.15	60.45	60.78	60.78	1,441,600
May 15, 2024	60.20	62.09	60.18	62.03	62.03	1,635,700
May 14, 2024	59.05	59.93	58.21	59.66	59.66	1,381,100
May 13, 2024	60.06	60.41	58.92	59.25	59.25	2,080,100
May 10, 2024	59.93	60.07	59.22	60.01	60.01	1,011,800
May 9, 2024	59.48	59.74	58.94	59.51	59.51	1,402,700
May 8, 2024	59.32	59.96	59.08	59.62	59.62	1,049,700
May 7, 2024	59.19	59.75	59.00	59.63	59.63	1,296,400
May 6, 2024	59.00	59.79	58.88	59.51	59.51	1,300,600
May 3, 2024	58.75	59.18	58.28	58.52	58.52	929,300
May 2, 2024	57.45	58.51	56.52	57.87	57.87	1,289,100
May 1, 2024	56.47	58.11	56.00	57.04	57.04	1,561,900
Apr 30, 2024	57.27	57.54	56.46	56.47	56.47	1,437,700
Apr 29, 2024	57.51	57.83	56.92	57.40	57.40	969,800
Apr 26, 2024	56.96	57.56	56.76	57.32	57.32	997,100
Apr 25, 2024	55.57	57.02	54.78	56.75	56.75	1,330,700
Apr 24, 2024	56.46	57.46	55.46	56.16	56.16	1,145,700
Apr 23, 2024	55.20	55.99	54.66	55.97	55.97	1,089,700
Apr 22, 2024	54.68	54.92	53.32	54.61	54.61	1,668,300
Apr 19, 2024	54.70	55.10	53.53	54.17	54.17	1,495,700
Apr 18, 2024	55.08	55.66	54.30	54.59	54.59	1,322,100
Apr 17, 2024	55.64	55.94	54.22	54.77	54.77	1,535,900
Apr 16, 2024	54.99	55.83	54.63	55.46	55.46	1,906,400
Apr 15, 2024	57.21	57.36	54.90	55.16	55.16	1,620,400
Apr 12, 2024	56.96	57.08	56.14	56.34	56.34	1,176,500
Apr 11, 2024	56.83	57.36	56.49	57.18	57.18	1,079,000
Apr 10, 2024	56.50	57.93	56.13	57.29	57.29	1,882,200
Apr 9, 2024	58.67	58.79	56.21	57.22	57.22	2,870,900
Apr 8, 2024	59.25	59.61	58.01	58.62	58.62	1,658,400
Apr 5, 2024	57.62	59.35	57.03	59.25	59.25	1,895,300
Apr 4, 2024	60.20	60.83	57.82	57.85	57.85	2,954,100
Apr 3, 2024	57.59	59.88	57.50	59.75	59.75	3,374,600
Apr 2, 2024	57.02	57.81	56.50	57.77	57.77	1,912,700
Apr 1, 2024	57.31	57.63	56.88	57.28	57.28	2,403,000
Mar 28, 2024	56.80	57.33	56.24	57.25	57.25	2,945,000
Mar 27, 2024	57.62	58.01	56.32	56.77	56.77	4,264,000
Mar 26, 2024	57.39	58.10	57.22	57.28	57.28	1,623,400
Mar 25, 2024	57.96	58.03	57.14	57.15	57.15	1,963,500
Mar 22, 2024	57.87	58.26	57.28	58.18	58.18	2,615,600
Mar 21, 2024	56.34	57.92	55.61	57.88	57.88	2,899,100
Mar 20, 2024	54.54	55.81	54.54	55.51	55.51	3,208,300
Mar 19, 2024	50.30	54.83	50.13	54.49	54.49	6,267,900
Mar 18, 2024	51.26	51.69	50.63	50.69	50.69	4,044,200
Mar 15, 2024	50.10	51.00	50.00	50.92	50.92	7,419,900
Mar 14, 2024	50.16	50.87	49.84	50.28	50.28	3,736,300
Mar 13, 2024	49.25	49.90	49.09	49.61	49.61	2,388,200
Mar 12, 2024	48.48	49.45	48.25	49.35	49.35	2,289,300
Mar 11, 2024	49.43	49.43	47.96	48.29	48.29	2,806,900
Mar 8, 2024	50.34	50.86	49.44	49.70	49.70	2,275,500
Mar 7, 2024	49.78	50.14	49.60	50.12	50.12	1,208,800
Mar 6, 2024	49.10	49.68	48.83	49.37	49.37	1,937,500
Mar 5, 2024	48.94	49.62	48.27	48.52	48.52	1,949,500
Mar 4, 2024	49.22	50.04	49.10	49.21	49.21	1,903,600
Mar 1, 2024	47.79	49.01	47.79	48.97	48.97	2,356,600
Feb 29, 2024	47.81	47.83	47.16	47.73	47.73	3,052,600
Feb 28, 2024	47.36	48.00	47.20	47.78	47.78	1,869,200
Feb 27, 2024	47.58	47.85	47.11	47.32	47.32	1,823,400
Feb 26, 2024	46.74	47.85	46.56	47.53	47.53	3,064,100
Feb 23, 2024	46.46	46.79	46.10	46.57	46.57	1,893,000
Feb 22, 2024	45.22	46.40	45.12	46.26	46.26	2,424,400
Feb 21, 2024	44.69	45.01	44.24	44.64	44.64	1,733,900
Feb 20, 2024	44.30	44.85	44.09	44.75	44.75	2,340,500
Feb 16, 2024	44.40	45.00	44.37	44.57	44.57	1,460,100
Feb 15, 2024	43.88	44.79	43.70	44.59	44.59	2,365,100
Feb 14, 2024	44.09	44.31	43.40	43.62	43.62	2,162,600
Feb 13, 2024	42.95	44.18	42.60	43.55	43.55	2,382,600
Feb 12, 2024	44.06	44.53	43.68	44.16	44.16	2,894,200
Feb 9, 2024	43.35	44.14	43.25	44.00	44.00	3,024,700
Feb 8, 2024	42.32	43.04	42.23	42.98	42.98	3,495,600
Feb 7, 2024	41.80	42.43	41.53	42.21	42.21	1,599,000
Feb 6, 2024	41.33	41.56	41.11	41.47	41.47	2,253,700
Feb 5, 2024	41.79	41.79	41.27	41.34	41.34	1,634,400
Feb 2, 2024	41.93	42.39	41.29	42.15	42.15	2,012,800
Feb 1, 2024	41.67	42.41	41.57	42.06	42.06	2,439,900
Jan 31, 2024	42.27	42.27	41.27	41.31	41.31	3,000,900
Jan 30, 2024	42.00	42.26	41.76	42.23	42.23	3,182,400
Jan 29, 2024	40.86	42.02	40.81	42.00	42.00	5,415,600
Jan 26, 2024	40.24	40.74	40.13	40.55	40.55	3,733,800
Jan 25, 2024	40.75	40.81	40.22	40.30	40.30	2,735,000
Jan 24, 2024	42.09	42.14	40.16	40.39	40.39	8,671,800

FERG Ferguson Enterprises Inc.

181.60

-2.27%

AIT Applied Industrial Technologies, Inc.

261.52

-0.08%

WSO Watsco, Inc.

498.16

-1.48%

REZI Resideo Technologies, Inc.

23.77

+2.50%

TITN Titan Machinery Inc.

15.79

+2.40%

MSM MSC Industrial Direct Co., Inc.

82.47

-0.48%

WCC WESCO International, Inc.

196.97

-1.12%

DSGR Distribution Solutions Group, Inc.

34.37

-0.26%

DNOW DNOW Inc.

13.80

+1.62%

GIC Global Industrial Company

25.42

+0.83%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Core & Main, Inc. (CNM)

Related Tickers