Core & Main, Inc.CNMNYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $54.55 | $56.48 | $54.43 | $55.25 | 2.03M |
| 2/2/2026 | $53.23 | $54.79 | $53.15 | $54.60 | 1.77M |
| 1/30/2026 | $53.66 | $53.94 | $52.46 | $53.36 | 3.18M |
| 1/29/2026 | $55.39 | $55.94 | $53.79 | $54.19 | 2.33M |
| 1/28/2026 | $54.73 | $56.11 | $53.78 | $55.20 | 2.54M |
| 1/27/2026 | $57.03 | $57.64 | $55.06 | $55.10 | 1.99M |
| 1/26/2026 | $58.70 | $58.70 | $57.03 | $57.14 | 3.37M |
| 1/23/2026 | $59.01 | $59.45 | $58.26 | $58.58 | 1.52M |
| 1/22/2026 | $58.76 | $59.43 | $58.23 | $59.09 | 1.41M |
| 1/21/2026 | $57.50 | $59.09 | $56.97 | $58.15 | 1.69M |
| 1/20/2026 | $57.08 | $57.65 | $56.01 | $56.86 | 1.67M |
| 1/16/2026 | $57.78 | $58.83 | $57.78 | $58.50 | 1.96M |
| 1/15/2026 | $56.98 | $58.04 | $56.57 | $57.86 | 2.79M |
| 1/14/2026 | $56.43 | $56.93 | $55.50 | $56.45 | 1.51M |
| 1/13/2026 | $56.79 | $57.12 | $56.14 | $56.28 | 1.05M |
| 1/12/2026 | $56.23 | $57.04 | $56.08 | $56.50 | 1.27M |
| 1/9/2026 | $55.67 | $57.06 | $55.25 | $56.63 | 1.81M |
| 1/8/2026 | $52.99 | $55.64 | $52.99 | $55.10 | 2.55M |
| 1/7/2026 | $55.67 | $55.80 | $53.24 | $53.25 | 1.95M |
| 1/6/2026 | $54.98 | $55.96 | $54.50 | $55.65 | 2.04M |
| 1/5/2026 | $53.41 | $55.69 | $53.41 | $55.39 | 2.86M |
| 1/2/2026 | $52.17 | $53.67 | $51.88 | $53.41 | 1.74M |
| 12/31/2025 | $52.95 | $53.01 | $51.92 | $51.97 | 952,820 |
| 12/30/2025 | $53.53 | $53.82 | $52.79 | $52.86 | 1.21M |
| 12/29/2025 | $54.00 | $54.10 | $53.51 | $53.70 | 1.06M |
| 12/26/2025 | $54.10 | $54.21 | $53.65 | $54.00 | 819,800 |
| 12/24/2025 | $53.96 | $54.45 | $53.67 | $54.19 | 547,612 |
| 12/23/2025 | $53.99 | $54.00 | $53.16 | $53.74 | 1.42M |
| 12/22/2025 | $54.08 | $54.68 | $53.88 | $54.30 | 1.73M |
| 12/19/2025 | $53.82 | $54.16 | $53.50 | $53.87 | 3.79M |
| 12/18/2025 | $53.93 | $54.99 | $53.45 | $54.00 | 2.62M |
| 12/17/2025 | $54.45 | $54.80 | $52.84 | $53.07 | 2.27M |
| 12/16/2025 | $55.55 | $55.97 | $54.45 | $54.68 | 2.05M |
| 12/15/2025 | $56.08 | $56.08 | $54.74 | $55.43 | 3.36M |
| 12/12/2025 | $57.08 | $57.12 | $55.60 | $56.09 | 2.56M |
| 12/11/2025 | $55.71 | $56.85 | $55.42 | $56.79 | 4.03M |
| 12/10/2025 | $52.49 | $55.39 | $51.91 | $55.20 | 5.65M |
| 12/9/2025 | $53.05 | $53.70 | $50.38 | $51.56 | 5.84M |
| 12/8/2025 | $50.46 | $51.35 | $50.19 | $50.52 | 5.44M |
| 12/5/2025 | $49.85 | $50.70 | $49.37 | $50.23 | 2.64M |
| 12/4/2025 | $49.88 | $50.08 | $49.07 | $49.88 | 2.23M |
| 12/3/2025 | $48.53 | $50.10 | $48.53 | $50.00 | 1.86M |
| 12/2/2025 | $49.12 | $49.44 | $48.28 | $48.98 | 1.49M |
| 12/1/2025 | $47.87 | $49.39 | $47.87 | $48.63 | 4.39M |
| 11/28/2025 | $48.23 | $48.66 | $47.81 | $48.34 | 828,100 |
| 11/26/2025 | $47.04 | $48.41 | $46.79 | $47.99 | 2.32M |
| 11/25/2025 | $45.23 | $47.09 | $44.59 | $47.04 | 2.75M |
| 11/24/2025 | $45.61 | $45.96 | $44.85 | $44.90 | 2.64M |
| 11/21/2025 | $44.38 | $45.88 | $43.99 | $45.65 | 3.30M |
| 11/20/2025 | $46.31 | $46.42 | $44.16 | $44.29 | 3.03M |
| 11/19/2025 | $45.99 | $46.07 | $45.08 | $45.37 | 2.55M |
| 11/18/2025 | $44.59 | $45.91 | $43.96 | $45.69 | 4.11M |
| 11/17/2025 | $47.21 | $47.31 | $44.57 | $44.95 | 4.20M |
| 11/14/2025 | $47.38 | $47.64 | $46.68 | $47.15 | 2.86M |
| 11/13/2025 | $48.97 | $49.36 | $48.07 | $48.13 | 2.68M |
| 11/12/2025 | $50.44 | $50.79 | $48.83 | $49.11 | 2.61M |
| 11/11/2025 | $50.84 | $50.98 | $50.05 | $50.10 | 1.40M |
| 11/10/2025 | $51.17 | $51.56 | $50.39 | $50.86 | 1.22M |
| 11/7/2025 | $50.56 | $51.14 | $49.97 | $50.90 | 1.56M |
| 11/6/2025 | $52.12 | $52.52 | $51.08 | $51.10 | 2.36M |
| 11/5/2025 | $50.99 | $51.95 | $50.63 | $51.40 | 1.61M |