Indicators

Markets:

News

Core & Main, Inc. Class A Common Stock (NY:CNM)

55.91 -1.23 (-2.16%)

Streaming Delayed Price Updated: 11:47 AM EST, Jan 27, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 26, 2026	58.70	58.70	57.03	57.14	3,365,590	-1.44(-2.46%)
Jan 23, 2026	59.01	59.45	58.26	58.58	1,517,732	-0.51(-0.86%)
Jan 22, 2026	58.76	59.43	58.23	59.09	1,407,812	+0.94(+1.62%)
Jan 21, 2026	57.50	59.09	56.97	58.15	1,693,787	+1.29(+2.27%)
Jan 20, 2026	57.08	57.65	56.01	56.86	1,673,354	-1.64(-2.80%)
Jan 16, 2026	57.78	58.83	57.78	58.50	1,956,584	+0.64(+1.11%)
Jan 15, 2026	56.98	58.04	56.56	57.86	2,792,586	+1.41(+2.50%)
Jan 14, 2026	56.43	56.93	55.50	56.45	1,505,774	+0.17(+0.30%)
Jan 13, 2026	56.79	57.12	56.14	56.28	1,049,779	-0.22(-0.39%)
Jan 12, 2026	56.23	57.04	56.08	56.50	1,269,242	-0.13(-0.23%)
Jan 09, 2026	55.67	57.06	55.24	56.63	1,806,820	+1.53(+2.78%)
Jan 08, 2026	52.99	55.64	52.99	55.10	2,554,156	+1.85(+3.47%)
Jan 07, 2026	55.67	55.80	53.24	53.25	1,950,231	-2.40(-4.31%)
Jan 06, 2026	54.98	55.96	54.50	55.65	2,039,501	+0.26(+0.47%)
Jan 05, 2026	53.41	55.69	53.41	55.39	2,850,731	+1.98(+3.71%)
Jan 02, 2026	52.17	53.67	51.88	53.41	1,736,766	+1.44(+2.77%)
Dec 31, 2025	52.95	53.01	51.92	51.97	952,820	-0.89(-1.68%)
Dec 30, 2025	53.53	53.82	52.79	52.86	1,211,332	-0.84(-1.56%)
Dec 29, 2025	54.00	54.10	53.51	53.70	1,061,201	-0.30(-0.56%)
Dec 26, 2025	54.10	54.21	53.65	54.00	819,772	-0.19(-0.35%)
Dec 24, 2025	53.96	54.45	53.67	54.19	547,612	+0.45(+0.84%)
Dec 23, 2025	53.99	54.00	53.16	53.74	1,421,891	-0.56(-1.03%)
Dec 22, 2025	54.08	54.68	53.88	54.30	1,731,209	+0.43(+0.80%)
Dec 19, 2025	53.82	54.16	53.50	53.87	3,793,643	-0.13(-0.24%)
Dec 18, 2025	53.93	54.99	53.45	54.00	2,615,095	+0.93(+1.75%)
Dec 17, 2025	54.44	54.80	52.84	53.07	2,268,274	-1.61(-2.94%)
Dec 16, 2025	55.55	55.97	54.45	54.68	2,048,850	-0.75(-1.35%)
Dec 15, 2025	56.08	56.08	54.74	55.43	3,364,779	-0.66(-1.18%)
Dec 12, 2025	57.08	57.12	55.60	56.09	2,558,754	-0.70(-1.23%)
Dec 11, 2025	55.71	56.84	55.42	56.79	4,032,137	+1.59(+2.88%)
Dec 10, 2025	52.49	55.39	51.91	55.20	5,652,903	+3.64(+7.06%)
Dec 09, 2025	53.05	53.70	50.38	51.56	5,840,578	+1.04(+2.06%)
Dec 08, 2025	50.46	51.35	50.19	50.52	5,444,587	+0.29(+0.58%)
Dec 05, 2025	49.85	50.70	49.37	50.23	2,639,764	+0.35(+0.70%)
Dec 04, 2025	49.88	50.08	49.07	49.88	2,234,441	-0.12(-0.24%)
Dec 03, 2025	48.53	50.10	48.53	50.00	1,855,388	+1.02(+2.08%)
Dec 02, 2025	49.12	49.44	48.28	48.98	1,488,735	+0.35(+0.72%)
Dec 01, 2025	47.87	49.38	47.87	48.63	4,391,394	+0.29(+0.60%)
Nov 28, 2025	48.23	48.66	47.81	48.34	828,082	+0.35(+0.73%)
Nov 26, 2025	47.04	48.41	46.79	47.99	2,323,407	+0.95(+2.02%)
Nov 25, 2025	45.23	47.09	44.59	47.04	2,754,794	+2.14(+4.77%)
Nov 24, 2025	45.61	45.96	44.85	44.90	2,635,083	-0.75(-1.64%)
Nov 21, 2025	44.38	45.88	43.99	45.65	3,353,340	+1.36(+3.07%)
Nov 20, 2025	46.31	46.42	44.16	44.29	3,029,365	-1.08(-2.38%)
Nov 19, 2025	45.99	46.07	45.08	45.37	2,552,052	-0.32(-0.70%)
Nov 18, 2025	44.59	45.91	43.96	45.69	4,113,407	+0.74(+1.65%)
Nov 17, 2025	47.21	47.31	44.57	44.95	4,198,728	-2.20(-4.67%)
Nov 14, 2025	47.38	47.64	46.68	47.15	2,855,923	-0.98(-2.04%)
Nov 13, 2025	48.97	49.36	48.07	48.13	2,678,879	-0.98(-2.00%)
Nov 12, 2025	50.44	50.79	48.83	49.11	2,605,300	-0.99(-1.98%)
Nov 11, 2025	50.84	50.98	50.05	50.10	1,396,988	-0.76(-1.49%)
Nov 10, 2025	51.17	51.56	50.39	50.86	1,224,531	-0.04(-0.08%)
Nov 07, 2025	50.56	51.14	49.97	50.90	1,559,153	-0.20(-0.39%)
Nov 06, 2025	52.12	52.52	51.08	51.10	2,363,380	-0.30(-0.58%)
Nov 05, 2025	50.99	51.95	50.63	51.40	1,610,305	+0.14(+0.27%)
Nov 04, 2025	51.45	51.56	50.65	51.26	1,475,062	-0.81(-1.56%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.