NYSE : CNM
Core & Main, Inc. — Price history
Industrials · Industrial Distribution · United States
Last price 44.25 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 8.43B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Core & Main, Inc. (CNM) closed at 44.98 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 44.79 | 45.97 | 44.48 | 44.98 | 2,335,680 | +1.65% |
| 2026-10-30 | 44.1 | 44.885 | 43.8 | 44.25 | 1,511,994 | +0.25% |
| 2026-10-29 | 42.41 | 44.17 | 42.29 | 44.14 | 1,258,511 | +4.92% |
| 2026-10-28 | 41.7 | 42.76 | 41.6 | 42.07 | 1,620,089 | -0.66% |
| 2026-10-27 | 42.43 | 42.43 | 41.64 | 42.35 | 2,076,254 | -0.07% |
| 2026-10-26 | 42.22 | 42.67 | 41.855 | 42.38 | 1,703,420 | +0.98% |
| 2026-10-23 | 41.81 | 42.19 | 41.12 | 41.97 | 804,172 | -0.85% |
| 2026-10-22 | 41.15 | 42.555 | 40.405 | 42.33 | 2,240,197 | +2.17% |
| 2026-10-21 | 41.82 | 41.91 | 41.065 | 41.43 | 1,571,098 | -0.38% |
| 2026-10-20 | 41.58 | 42 | 41.235 | 41.59 | 1,039,647 | -0.22% |
| 2026-10-19 | 42.03 | 42.08 | 41.355 | 41.68 | 1,250,797 | -0.74% |
| 2026-10-16 | 42 | 42.88 | 41.69 | 41.99 | 2,017,654 | +0.48% |
| 2026-10-15 | 40.93 | 41.945 | 40.69 | 41.79 | 1,447,950 | +3.11% |
| 2026-10-14 | 40.41 | 40.59 | 39.72 | 40.53 | 1,469,847 | -0.71% |
| 2026-10-13 | 40.8 | 41.28 | 40.175 | 40.82 | 1,015,733 | +0.37% |
| 2026-10-12 | 40.17 | 40.965 | 39.81 | 40.67 | 1,263,338 | +0.79% |
| 2026-10-09 | 40.25 | 40.53 | 39.89 | 40.35 | 1,284,315 | -0.05% |
| 2026-10-08 | 40.32 | 40.755 | 39.76 | 40.37 | 2,060,185 | -0.81% |
| 2026-10-07 | 41.56 | 41.56 | 39.415 | 40.7 | 2,165,424 | -3.33% |
| 2026-10-06 | 42 | 42.57 | 41.83 | 42.1 | 3,015,326 | +0.67% |
| 2026-10-05 | 41.15 | 42.04 | 40.62 | 41.82 | 2,583,542 | +1.14% |
| 2026-10-02 | 41.91 | 41.99 | 40.85 | 41.35 | 1,391,328 | -0.07% |
| 2026-10-01 | 41.3 | 41.82 | 40.855 | 41.38 | 1,899,671 | -0.24% |
| 2026-09-30 | 41.74 | 41.905 | 41.14 | 41.48 | 1,767,618 | -0.43% |
| 2026-09-29 | 42.48 | 42.53 | 41.57 | 41.66 | 2,026,894 | -1.72% |
| 2026-09-28 | 42.16 | 42.665 | 41.58 | 42.39 | 2,009,714 | -0.59% |
| 2026-09-25 | 41.62 | 43.005 | 41.515 | 42.64 | 1,936,370 | +2.45% |
| 2026-09-24 | 42.36 | 42.48 | 41.23 | 41.62 | 2,412,730 | -2.67% |
| 2026-09-23 | 42.75 | 43.145 | 42.34 | 42.76 | 2,605,163 | -0.58% |
| 2026-09-22 | 43.75 | 43.85 | 43 | 43.01 | 2,807,180 | -0.12% |
| 2026-09-21 | 42.85 | 43.25 | 42.27 | 43.06 | 1,936,941 | +1.06% |
| 2026-09-18 | 42.87 | 42.87 | 42.37 | 42.61 | 3,835,164 | -0.68% |
| 2026-09-17 | 43.28 | 43.485 | 42.19 | 42.9 | 3,190,691 | +0.19% |
| 2026-09-16 | 41.44 | 43.02 | 41.29 | 42.82 | 4,112,294 | +4.24% |
| 2026-09-15 | 41.13 | 41.52 | 40.27 | 41.08 | 2,860,581 | +0.66% |
| 2026-09-14 | 40.21 | 41.2 | 40.03 | 40.81 | 3,011,622 | +0.47% |
| 2026-09-11 | 41.38 | 41.38 | 40.44 | 40.62 | 3,648,301 | -0.56% |
| 2026-09-10 | 41 | 41.9 | 40.41 | 40.85 | 5,432,701 | -1.80% |
| 2026-09-09 | 44.28 | 44.28 | 41.25 | 41.6 | 5,648,746 | -5.58% |
| 2026-09-08 | 44.54 | 44.55 | 43.42 | 44.06 | 3,642,525 | -0.59% |
| 2026-09-04 | 43.82 | 44.48 | 43.3 | 44.32 | 1,330,713 | +0.77% |
| 2026-09-03 | 44.25 | 44.75 | 43.81 | 43.98 | 2,115,528 | +0.48% |
| 2026-09-02 | 41.99 | 44.175 | 41.55 | 43.77 | 2,885,264 | +4.04% |
| 2026-09-01 | 42.4 | 42.835 | 41.87 | 42.07 | 2,139,471 | -2.07% |
| 2026-08-31 | 42.88 | 43.25 | 42.35 | 42.96 | 1,694,670 | -0.14% |
| 2026-08-28 | 43.91 | 44.005 | 42.53 | 43.02 | 1,662,547 | -1.65% |
| 2026-08-27 | 43.36 | 44.07 | 42.89 | 43.74 | 1,690,162 | +0.85% |
| 2026-08-26 | 43.19 | 44.49 | 42.772 | 43.37 | 2,838,868 | -1.61% |
| 2026-08-25 | 44.69 | 44.845 | 43.7 | 44.08 | 1,594,326 | -0.70% |
| 2026-08-24 | 44.93 | 45.28 | 44.18 | 44.39 | 1,996,077 | -1.09% |
| 2026-08-21 | 44.65 | 45.3 | 44.64 | 44.88 | 1,319,485 | +0.94% |
| 2026-08-20 | 44.53 | 45.12 | 44.36 | 44.46 | 1,435,271 | -1.83% |
| 2026-08-19 | 45.35 | 46.22 | 45.19 | 45.29 | 1,650,023 | -0.35% |
| 2026-08-18 | 45.16 | 45.88 | 44.94 | 45.45 | 2,694,180 | +0.24% |
| 2026-08-17 | 45.86 | 46.13 | 45.08 | 45.34 | 2,314,646 | -1.39% |
| 2026-08-14 | 46.13 | 46.27 | 45.53 | 45.98 | 1,633,076 | -0.35% |
| 2026-08-13 | 46.39 | 46.55 | 45.67 | 46.14 | 1,277,379 | +0.17% |
| 2026-08-12 | 46.63 | 46.64 | 45.51 | 46.06 | 2,181,229 | -1.22% |
| 2026-08-11 | 46.4 | 47 | 46.18 | 46.63 | 1,664,105 | +0.71% |
| 2026-08-10 | 46.58 | 46.929 | 45.61 | 46.3 | 1,517,472 | -0.54% |
| 2026-08-07 | 45.69 | 47.24 | 45.17 | 46.55 | 1,421,699 | +2.33% |
| 2026-08-06 | 46.5 | 46.63 | 45.46 | 45.49 | 1,767,221 | -2.24% |
| 2026-08-05 | 46.52 | 46.66 | 45.99 | 46.53 | 1,428,993 | +0.45% |
| 2026-08-04 | 45.93 | 46.61 | 45.5 | 46.32 | 2,249,832 | +1.25% |
| 2026-08-03 | 44.49 | 46.19 | 44.49 | 45.75 | 2,421,824 | +4.05% |
| 2026-07-31 | 43.61 | 44.12 | 43 | 43.97 | 1,592,959 | +1.01% |
| 2026-07-30 | 42.93 | 43.55 | 42.25 | 43.53 | 2,036,088 | +2.74% |
| 2026-07-29 | 43.36 | 43.51 | 41.875 | 42.37 | 1,902,630 | -3.66% |
| 2026-07-28 | 43.19 | 44.4 | 43.19 | 43.98 | 1,332,987 | +0.76% |
| 2026-07-27 | 44.05 | 44.55 | 42.835 | 43.65 | 1,563,205 | +0.07% |
| 2026-07-24 | 43.12 | 43.885 | 42.91 | 43.62 | 1,672,977 | +1.16% |
| 2026-07-23 | 43.27 | 44.079 | 42.76 | 43.12 | 1,879,014 | -1.44% |
| 2026-07-22 | 43.46 | 44.23 | 43.46 | 43.75 | 1,517,431 | +0.88% |
| 2026-07-21 | 43.73 | 43.77 | 42.5 | 43.37 | 1,826,161 | -1.05% |
| 2026-07-20 | 45.32 | 45.51 | 43.78 | 43.83 | 1,836,752 | -3.12% |
| 2026-07-17 | 45.44 | 46.38 | 45.02 | 45.24 | 3,475,110 | -1.18% |
| 2026-07-16 | 45.04 | 46.175 | 44.254 | 45.78 | 1,516,826 | +2.51% |
| 2026-07-15 | 45.24 | 45.24 | 44.32 | 44.66 | 1,860,305 | -1.24% |
| 2026-07-14 | 45.42 | 45.917 | 44.9 | 45.22 | 1,633,691 | +1.07% |
| 2026-07-13 | 46.06 | 46.68 | 44.56 | 44.74 | 1,802,498 | -2.44% |
| 2026-07-10 | 45.48 | 46.365 | 45.34 | 45.86 | 1,348,553 | +1.44% |
| 2026-07-09 | 46.42 | 46.7 | 45.13 | 45.21 | 1,673,961 | -0.83% |
| 2026-07-08 | 45.04 | 45.85 | 44.7 | 45.59 | 2,106,360 | -0.35% |
| 2026-07-07 | 45.95 | 46.44 | 44.73 | 45.75 | 2,222,826 | -0.50% |
| 2026-07-06 | 45.11 | 46.2 | 44.95 | 45.98 | 2,446,445 | +2.34% |
| 2026-07-02 | 45.67 | 46.033 | 44.684 | 44.93 | 3,851,482 | -1.06% |
| 2026-07-01 | 47.84 | 47.91 | 45.4 | 45.41 | 4,397,304 | -5.89% |
| 2026-06-30 | 48.72 | 48.72 | 47.48 | 48.25 | 2,426,688 | +0.52% |
| 2026-06-29 | 48.54 | 48.87 | 47.595 | 48 | 2,124,695 | -2.32% |
| 2026-06-26 | 47.85 | 49.14 | 47.54 | 49.14 | 5,219,093 | +1.82% |
| 2026-06-25 | 47.43 | 48.83 | 46.78 | 48.26 | 2,949,694 | +2.40% |
| 2026-06-24 | 46.65 | 47.81 | 46.28 | 47.13 | 2,275,283 | +1.46% |
| 2026-06-23 | 46.7 | 47.49 | 46.195 | 46.45 | 1,747,008 | -1.69% |
| 2026-06-22 | 48.95 | 48.95 | 46.7 | 47.25 | 2,541,578 | -2.74% |
| 2026-06-18 | 46.73 | 49.91 | 46.5 | 48.58 | 4,840,120 | +4.63% |
| 2026-06-17 | 47.45 | 48.775 | 46.195 | 46.43 | 3,395,746 | -2.81% |
| 2026-06-16 | 47.8 | 48.56 | 47.475 | 47.77 | 3,711,596 | +0.34% |
| 2026-06-15 | 49.33 | 49.863 | 47.55 | 47.61 | 4,300,165 | -1.49% |
| 2026-06-12 | 50.49 | 50.5 | 47.62 | 48.33 | 4,360,403 | -3.46% |
| 2026-06-11 | 50.56 | 50.56 | 48.4 | 50.06 | 3,309,943 | +1.25% |
| 2026-06-10 | 52.11 | 53.82 | 48.6 | 49.44 | 4,692,130 | -6.10% |
| 2026-06-09 | 52.56 | 53.2 | 51.89 | 52.65 | 2,347,335 | +0.90% |
| 2026-06-08 | 52.07 | 52.9 | 51.49 | 52.18 | 2,408,157 | +0.40% |
| 2026-06-05 | 52.45 | 52.69 | 51.65 | 51.97 | 2,110,762 | -0.76% |
| 2026-06-04 | 52.46 | 52.83 | 51.91 | 52.37 | 2,045,267 | +0.48% |
| 2026-06-03 | 50.92 | 52.28 | 50.47 | 52.12 | 2,175,782 | +3.25% |
| 2026-06-02 | 49.24 | 50.53 | 49.125 | 50.48 | 1,534,117 | +2.85% |
| 2026-06-01 | 48.92 | 49.125 | 47.715 | 49.08 | 1,615,023 | -0.75% |
| 2026-05-29 | 49.07 | 50.11 | 48.965 | 49.45 | 3,044,996 | +0.57% |
| 2026-05-28 | 48.64 | 49.48 | 48.07 | 49.17 | 1,454,287 | -0.04% |
| 2026-05-27 | 49.12 | 50.18 | 49.02 | 49.19 | 1,400,664 | +0.84% |
| 2026-05-26 | 47.57 | 48.8 | 47.52 | 48.78 | 2,205,217 | +3.19% |
| 2026-05-22 | 47.33 | 47.86 | 46.81 | 47.27 | 1,342,144 | +0.23% |
| 2026-05-21 | 46.61 | 47.6 | 46.35 | 47.16 | 1,619,403 | +0.08% |
| 2026-05-20 | 45.3 | 47.28 | 44.9 | 47.12 | 2,064,897 | +4.73% |
| 2026-05-19 | 45.95 | 46.15 | 44.71 | 44.99 | 1,961,270 | -2.47% |
| 2026-05-18 | 46.85 | 47.75 | 46.105 | 46.13 | 2,033,145 | -1.37% |
| 2026-05-15 | 47.69 | 48.15 | 46.63 | 46.77 | 1,721,206 | -2.62% |
| 2026-05-14 | 47.77 | 48.91 | 47.77 | 48.03 | 2,191,571 | +1.37% |
| 2026-05-13 | 47.14 | 47.61 | 46.07 | 47.38 | 3,900,409 | -0.25% |