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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	51.12	49.7	49.7	52.87	48.63	21.2M
September 08, 2025	67.06	66.59	66.59	67.06	66.08	2.54M
September 05, 2025	66.67	66.98	66.98	67.18	66.2	2.16M
September 04, 2025	64.96	65.85	65.85	65.85	64.56	1.47M
September 03, 2025	64.69	64.57	64.57	64.89	64.11	1.21M
September 02, 2025	63.69	64.69	64.69	64.81	62.5	2.07M
August 29, 2025	65.32	64.72	64.72	65.35	64.29	2.77M
August 28, 2025	66.1	65.17	65.17	66.1	65.03	972,709
August 27, 2025	64.61	65.75	65.75	66.11	64.61	1.39M
August 26, 2025	64.6	64.95	64.95	65.27	64.2	1.04M
August 25, 2025	65.16	64.34	64.34	65.72	64.33	804,140
August 22, 2025	64.3	65.49	65.49	66.27	64.12	2.01M
August 21, 2025	64.26	63.98	63.98	64.46	63.6	1.17M
August 20, 2025	64.75	63.97	63.97	65.09	63.88	1.1M
August 19, 2025	64.88	65.15	65.15	65.4	64.47	1.6M
August 18, 2025	64.21	64.83	64.83	64.87	63.82	1.36M
August 15, 2025	64.74	64.12	64.12	64.76	63.93	2.1M
August 14, 2025	64.89	64.51	64.51	65.05	63.74	2.5M
August 13, 2025	65.46	65.66	65.66	65.77	64.74	2.69M
August 12, 2025	63.94	65.47	65.47	65.52	63.86	2.03M
August 11, 2025	63.56	63.71	63.71	63.94	62.75	1.27M
August 08, 2025	64.22	63.96	63.96	64.41	63.37	1.39M
August 07, 2025	64.2	64.1	64.1	65	63.74	1.78M
August 06, 2025	64.08	63.54	63.54	64.33	63.38	930,714
August 05, 2025	63.91	64.04	64.04	64.38	62.89	1.47M
August 04, 2025	63.02	63.82	63.82	63.88	62.56	1.24M
August 01, 2025	62.48	62.68	62.68	63.39	61.66	1.72M
July 31, 2025	63.92	63.64	63.64	64.32	63.26	3.28M
July 30, 2025	65.2	64.56	64.56	65.36	64.07	2.04M
July 29, 2025	65.89	65.07	65.07	65.89	64.97	1.38M
July 28, 2025	65.31	65.61	65.61	65.97	65.19	1.5M
July 25, 2025	65.6	65.77	65.77	65.94	65.14	1.54M

Core & Main, Inc. (CNM) NYSE