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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	53.99	53.74	53.74	54	53.16	1.42M
December 22, 2025	54.08	54.3	54.3	54.68	53.88	1.73M
December 19, 2025	53.82	53.87	53.87	54.16	53.5	3.79M
December 18, 2025	53.93	54	54	54.99	53.45	2.62M
December 17, 2025	54.45	53.07	53.07	54.8	52.84	2.27M
December 16, 2025	55.55	54.68	54.68	55.97	54.45	2.05M
December 15, 2025	56.08	55.43	55.43	56.08	54.74	3.36M
December 12, 2025	57.08	56.09	56.09	57.12	55.6	2.56M
December 11, 2025	55.71	56.79	56.79	56.85	55.42	4.03M
December 10, 2025	52.49	55.2	55.2	55.39	51.91	5.65M
December 09, 2025	53.05	51.56	51.56	53.7	50.38	5.84M
December 08, 2025	50.46	50.52	50.52	51.35	50.19	5.44M
December 05, 2025	49.85	50.23	50.23	50.7	49.37	2.64M
December 04, 2025	49.88	49.88	49.88	50.08	49.07	2.23M
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

Core & Main, Inc. (CNM) NYSE