Core & Main, Inc. - CNM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	48.53	50	50	50.1	48.53	1.86M
December 02, 2025	49.12	48.98	48.98	49.44	48.28	1.49M
December 01, 2025	47.9	48.65	48.65	49.39	47.87	3.92M
November 28, 2025	48.23	48.34	48.34	48.66	47.81	828,081
November 26, 2025	47.04	47.99	47.99	48.41	46.79	2.32M
November 25, 2025	45.23	47.04	47.04	47.09	44.59	2.75M
November 24, 2025	45.61	44.9	44.9	45.96	44.85	2.64M
November 21, 2025	44.38	45.65	45.65	45.88	43.99	3.3M
November 20, 2025	46.31	44.29	44.29	46.42	44.16	3.03M
November 19, 2025	45.99	45.37	45.37	46.07	45.08	2.55M
November 18, 2025	44.59	45.69	45.69	45.91	43.96	4.11M
November 17, 2025	47.21	44.95	44.95	47.31	44.57	4.2M
November 14, 2025	47.38	47.15	47.15	47.64	46.68	2.86M
November 13, 2025	48.97	48.13	48.13	49.36	48.07	2.68M
November 12, 2025	50.44	49.11	49.11	50.79	48.83	2.61M
November 11, 2025	50.84	50.1	50.1	50.98	50.05	1.4M
November 10, 2025	51.17	50.86	50.86	51.56	50.39	1.22M
November 07, 2025	50.56	50.9	50.9	51.14	49.97	1.56M
November 06, 2025	52.12	51.1	51.1	52.52	51.08	2.36M
November 05, 2025	50.99	51.4	51.4	51.95	50.63	1.61M
November 04, 2025	51.45	51.26	51.26	51.56	50.65	1.48M
November 03, 2025	51.32	52.07	52.07	52.16	50.03	1.56M
October 31, 2025	52.19	52.18	52.18	52.68	51.39	1.96M
October 30, 2025	52.77	52.31	52.31	54.02	52.31	1.33M
October 29, 2025	52.68	53.13	53.13	53.96	52.46	1.76M
October 28, 2025	53.77	52.45	52.45	54.25	52.41	1.37M
October 27, 2025	54.9	53.98	53.98	55.37	53.69	2.02M
October 24, 2025	55.08	54.63	54.63	55.44	54.35	2.36M
October 23, 2025	52.5	54.47	54.47	54.55	52.5	2.45M
October 22, 2025	53.8	52.6	52.6	53.92	52.16	2.45M
October 21, 2025	52.18	53.83	53.83	54.1	52.15	1.76M
October 20, 2025	52.7	52.62	52.62	53.14	52.34	1.61M
October 17, 2025	51.38	52.19	52.19	52.27	51.38	3.69M
October 16, 2025	52.17	51.99	51.99	52.52	51.45	2.21M
October 15, 2025	52.85	51.94	51.94	53.86	51.26	2.63M
October 14, 2025	49.04	51.77	51.77	52.06	48.95	2.47M
October 13, 2025	49.71	49.5	49.5	50.07	49.08	1.47M
October 10, 2025	51.33	49.25	49.25	51.55	49.2	1.93M
October 09, 2025	52.01	51.01	51.01	52.04	50.83	2.1M
October 08, 2025	51.14	51.77	51.77	51.8	50.7	3.24M
October 07, 2025	51.8	50.85	50.85	51.96	50.59	2.01M
October 06, 2025	52.47	51.64	51.64	52.47	51.27	2.3M
October 03, 2025	53.05	52.53	52.53	53.28	52.38	1.71M
October 02, 2025	52.56	53.15	53.15	53.25	52.28	1.72M
October 01, 2025	54.03	52.6	52.6	54.45	51.45	4.1M
September 30, 2025	53.48	53.83	53.83	53.97	52.85	2.24M
September 29, 2025	53.3	53.63	53.63	54.18	53.1	3.85M
September 26, 2025	51.06	52.82	52.82	52.9	50.86	4.14M
September 25, 2025	49.26	51.07	51.07	51.29	49.26	3.76M
September 24, 2025	51.06	49.89	49.89	51.54	49.86	2.49M
September 23, 2025	51.02	51.25	51.25	51.48	50.77	1.88M
September 22, 2025	50.93	50.71	50.71	51.14	50.24	3.03M
September 19, 2025	50.63	50.93	50.93	51.2	50.02	4.52M
September 18, 2025	49.5	50.36	50.36	50.44	49.1	2.64M
September 17, 2025	49.5	49.09	49.09	50.38	48.9	2.92M
September 16, 2025	50.33	49.52	49.52	51.08	49.24	3.96M
September 15, 2025	48.82	49.76	49.76	50.19	48.65	4.37M
September 12, 2025	49.29	48.67	48.67	49.72	48.67	3.65M
September 11, 2025	48.27	49.45	49.45	50	47.82	6.28M
September 10, 2025	49.7	48.56	48.56	51.17	48.52	6.13M

Core & Main, Inc. (CNM) NYSE