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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 23, 2024	50.30	51.25	49.62	51.12	1,846,587	+0.58(+1.15%)
Dec 20, 2024	49.79	50.97	49.02	50.54	10,222,178	+0.42(+0.84%)
Dec 19, 2024	50.83	51.48	49.95	50.12	2,375,898	-0.11(-0.22%)
Dec 18, 2024	52.25	52.44	50.17	50.23	2,114,872	-1.76(-3.39%)
Dec 17, 2024	52.58	53.07	51.75	51.99	1,866,997	-0.92(-1.74%)
Dec 16, 2024	52.03	52.95	51.65	52.91	1,639,910	+0.70(+1.34%)
Dec 13, 2024	52.59	55.77	51.52	52.21	2,222,015	-0.19(-0.36%)
Dec 12, 2024	53.22	53.68	52.30	52.40	1,748,528	-0.93(-1.74%)
Dec 11, 2024	53.63	54.46	53.02	53.33	1,768,208	+0.81(+1.54%)
Dec 10, 2024	53.46	53.61	52.00	52.52	2,018,988	-1.31(-2.43%)
Dec 09, 2024	53.98	54.59	52.83	53.83	1,852,604	-0.03(-0.06%)
Dec 06, 2024	55.30	55.46	53.65	53.86	2,119,925	-0.76(-1.39%)
Dec 05, 2024	55.18	55.26	53.63	54.62	3,007,311	-0.63(-1.14%)
Dec 04, 2024	55.19	55.59	54.08	55.25	3,819,042	-0.53(-0.95%)
Dec 03, 2024	53.99	57.23	53.17	55.78	9,744,291	+7.49(+15.51%)
Dec 02, 2024	48.47	48.73	47.95	48.29	4,507,642	-0.26(-0.54%)
Nov 29, 2024	47.61	48.65	47.31	48.55	1,956,664	+1.44(+3.06%)
Nov 27, 2024	47.37	48.07	46.92	47.11	1,889,488	+0.01(+0.02%)
Nov 26, 2024	47.03	47.31	46.41	47.10	2,190,405	-0.44(-0.93%)
Nov 25, 2024	46.00	48.36	45.91	47.54	4,086,214	+2.27(+5.01%)
Nov 22, 2024	44.97	45.73	44.70	45.27	2,591,257	+0.70(+1.57%)
Nov 21, 2024	44.92	45.44	43.79	44.57	2,672,590	-0.18(-0.40%)
Nov 20, 2024	44.99	45.64	44.64	44.75	2,052,301	-0.17(-0.38%)
Nov 19, 2024	43.29	45.24	43.20	44.92	2,531,726	+0.90(+2.04%)
Nov 18, 2024	42.45	44.10	41.97	44.02	2,708,208	+1.51(+3.55%)
Nov 15, 2024	42.22	42.97	41.90	42.51	3,110,768	+0.60(+1.43%)
Nov 14, 2024	42.62	43.31	41.64	41.91	2,826,028	-0.47(-1.11%)
Nov 13, 2024	42.44	43.07	41.75	42.38	3,618,506	+0.12(+0.28%)
Nov 12, 2024	42.60	43.39	42.18	42.26	2,611,299	-0.47(-1.10%)
Nov 11, 2024	44.00	44.17	42.48	42.73	4,071,210	-0.85(-1.95%)
Nov 08, 2024	45.79	45.79	42.91	43.58	4,575,409	-2.40(-5.22%)
Nov 07, 2024	47.41	47.41	45.89	45.98	1,753,989	-1.14(-2.42%)
Nov 06, 2024	46.92	48.06	46.36	47.12	3,010,338	+2.37(+5.30%)
Nov 05, 2024	43.53	44.79	43.47	44.75	1,497,921	+1.17(+2.68%)
Nov 04, 2024	43.35	44.23	43.35	43.58	2,038,298	+0.33(+0.76%)
Nov 01, 2024	44.42	44.73	43.19	43.25	2,413,200	-1.03(-2.33%)
Oct 31, 2024	45.43	45.67	44.23	44.28	1,401,247	-1.14(-2.51%)
Oct 30, 2024	44.89	45.92	44.72	45.42	1,536,240	+0.35(+0.78%)
Oct 29, 2024	44.76	45.38	43.95	45.07	1,257,746	-0.17(-0.38%)
Oct 28, 2024	45.63	45.98	45.01	45.24	1,142,164	+0.04(+0.09%)
Oct 25, 2024	46.14	46.42	45.18	45.20	1,157,701	-0.40(-0.88%)
Oct 24, 2024	45.45	45.80	45.08	45.60	865,951	+0.37(+0.82%)
Oct 23, 2024	45.16	45.44	44.59	45.23	1,091,628	-0.27(-0.59%)
Oct 22, 2024	45.74	46.03	45.33	45.50	1,190,085	-0.59(-1.28%)
Oct 21, 2024	46.53	46.81	45.81	46.09	1,216,593	-0.63(-1.35%)
Oct 18, 2024	45.92	46.88	45.51	46.72	1,742,803	+0.77(+1.68%)
Oct 17, 2024	46.66	47.01	45.77	45.95	1,031,546	-0.40(-0.86%)
Oct 16, 2024	46.14	46.69	45.67	46.35	1,586,490	+1.14(+2.52%)
Oct 15, 2024	45.18	46.10	45.07	45.21	1,791,654	-0.07(-0.15%)
Oct 14, 2024	44.92	45.41	44.35	45.28	1,717,530	+1.23(+2.79%)
Oct 11, 2024	43.68	44.51	43.66	44.05	2,257,149	+0.27(+0.62%)
Oct 10, 2024	43.64	44.53	42.91	43.78	2,274,939	+0.33(+0.76%)
Oct 09, 2024	42.84	43.78	42.61	43.45	2,404,462	+0.74(+1.73%)
Oct 08, 2024	42.60	42.95	42.13	42.71	1,866,507	+0.33(+0.78%)
Oct 07, 2024	42.45	42.66	41.90	42.38	1,637,290	-0.65(-1.51%)
Oct 04, 2024	42.91	43.05	41.60	43.03	3,893,498	+0.53(+1.25%)
Oct 03, 2024	43.65	43.87	42.43	42.50	2,647,457	-1.28(-2.92%)
Oct 02, 2024	43.70	43.94	43.37	43.78	1,835,215	-0.09(-0.21%)

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 following
Privacy Policy and Terms and Conditions.