Singapore markets closed

Core & Main, Inc. (CNM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
57.25+0.48 (+0.85%)
At close: 04:00PM EDT
57.88 +0.63 (+1.10%)
After hours: 07:18PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202456.8057.3356.2457.2557.252,945,000
27 Mar 202457.6258.0156.3256.7756.774,264,000
26 Mar 202457.3958.1057.2257.2857.281,623,400
25 Mar 202457.9658.0357.1457.1557.151,963,500
22 Mar 202457.8758.2657.2858.1858.182,615,600
21 Mar 202456.3457.9255.6157.8857.882,899,100
20 Mar 202454.5455.8154.5455.5155.513,208,300
19 Mar 202450.3054.8350.1354.4954.496,267,900
18 Mar 202451.2651.6950.6350.6950.694,044,200
15 Mar 202450.1051.0050.0050.9250.927,419,900
14 Mar 202450.1650.8749.8450.2850.283,736,300
13 Mar 202449.2549.9049.0949.6149.612,388,200
12 Mar 202448.4849.4548.2549.3549.352,289,300
11 Mar 202449.4349.4347.9648.2948.292,806,900
08 Mar 202450.3450.8649.4449.7049.702,275,500
07 Mar 202449.7850.1449.6050.1250.121,208,800
06 Mar 202449.1049.6848.8349.3749.371,937,500
05 Mar 202448.9449.6248.2748.5248.521,949,500
04 Mar 202449.2250.0449.1049.2149.211,903,600
01 Mar 202447.7949.0147.7948.9748.972,356,600
29 Feb 202447.8147.8347.1647.7347.733,052,600
28 Feb 202447.3648.0047.2047.7847.781,869,200
27 Feb 202447.5847.8547.1147.3247.321,823,400
26 Feb 202446.7447.8546.5647.5347.533,064,100
23 Feb 202446.4646.7946.1046.5746.571,893,000
22 Feb 202445.2246.4045.1246.2646.262,424,400
21 Feb 202444.6945.0144.2444.6444.641,733,900
20 Feb 202444.3044.8544.0944.7544.752,340,500
16 Feb 202444.4045.0044.3744.5744.571,460,100
15 Feb 202443.8844.7943.7044.5944.592,365,100
14 Feb 202444.0944.3143.4043.6243.622,162,600
13 Feb 202442.9544.1842.6043.5543.552,382,600
12 Feb 202444.0644.5343.6844.1644.162,894,200
09 Feb 202443.3544.1443.2544.0044.003,024,700
08 Feb 202442.3243.0442.2342.9842.983,495,600
07 Feb 202441.8042.4341.5342.2142.211,599,000
06 Feb 202441.3341.5641.1141.4741.472,253,700
05 Feb 202441.7941.7941.2741.3441.341,634,400
02 Feb 202441.9342.3941.2942.1542.152,012,800
01 Feb 202441.6742.4141.5742.0642.062,439,900
31 Jan 202442.2742.2741.2741.3141.313,000,900
30 Jan 202442.0042.2641.7642.2342.233,182,400
29 Jan 202440.8642.0240.8142.0042.005,415,600
26 Jan 202440.2440.7440.1340.5540.553,733,800
25 Jan 202440.7540.8140.2240.3040.302,735,000
24 Jan 202442.0942.1440.1640.3940.398,671,800
23 Jan 202442.2242.3041.4641.7541.7510,537,300
22 Jan 202441.3041.8241.1741.8041.802,018,500
19 Jan 202440.9441.0640.3441.0441.042,655,000
18 Jan 202440.8741.2540.5640.8940.892,474,200
17 Jan 202440.9441.3440.2840.4340.432,489,400
16 Jan 202441.0341.2940.7941.2241.223,101,300
12 Jan 202441.1341.5240.6641.0041.002,853,700
11 Jan 202440.8141.1540.2440.9240.923,186,900
10 Jan 202441.1641.1640.4540.8940.898,114,100
09 Jan 202440.2040.5140.0240.4440.443,359,300
08 Jan 202439.2540.3139.2540.1540.158,676,100
05 Jan 202439.0139.5738.8739.4239.422,251,700
04 Jan 202439.0339.1938.5139.1039.103,214,500
03 Jan 202439.4039.8838.9839.1239.122,235,200
02 Jan 202440.1540.3439.0839.6139.612,654,500
29 Dec 202340.5140.6940.1940.4140.411,387,000
28 Dec 202340.2240.7040.1540.6040.601,623,700
27 Dec 202340.1340.4240.0240.4140.411,267,700
26 Dec 202339.6940.2239.5440.0440.041,070,900
22 Dec 202340.2340.2439.5339.6839.683,791,200
21 Dec 202339.7640.1839.5340.0140.011,496,200
20 Dec 202339.9440.1739.4739.5139.511,268,900
19 Dec 202339.7740.0439.5039.8639.862,745,000
18 Dec 202339.3839.8839.1339.3439.342,565,300
15 Dec 202338.7739.4038.6139.2439.249,537,300
14 Dec 202339.3739.5338.7238.7638.763,462,300
13 Dec 202338.6639.1238.2438.9038.902,411,500
12 Dec 202338.1738.8938.1538.5038.502,849,400
11 Dec 202338.0238.5437.8638.0638.062,353,100
08 Dec 202336.8138.2636.4938.0338.035,489,500
07 Dec 202335.7236.7935.7036.4036.409,586,500
06 Dec 202337.0237.9637.0037.2037.202,632,100
05 Dec 202335.2536.4935.0336.4636.463,321,700
04 Dec 202335.6836.2935.5836.0936.092,824,600
01 Dec 202335.1236.0834.8936.0036.002,961,800
30 Nov 202334.4935.1134.3235.0335.031,843,500
29 Nov 202334.4634.7434.0834.4934.491,670,100
28 Nov 202335.1135.1934.0234.0934.092,232,700
27 Nov 202334.7335.1234.6735.0235.021,955,200
24 Nov 202334.5135.0034.4734.9534.95676,200
22 Nov 202334.2534.6134.1334.5034.501,439,900
21 Nov 202333.8734.2333.6734.1834.182,321,600
20 Nov 202333.7734.1533.4734.0634.061,461,700
17 Nov 202333.7433.9033.5833.8833.881,446,400
16 Nov 202333.8134.0233.4733.6533.651,615,700
15 Nov 202333.3834.2233.3833.9533.953,764,100
14 Nov 202332.6033.3532.4533.3333.332,973,100
13 Nov 202331.2132.1631.2131.9431.944,226,600
10 Nov 202331.7631.9831.3331.4531.4523,872,700
09 Nov 202332.3632.5131.5031.7331.7310,154,100
08 Nov 202331.0931.2030.8031.0831.082,166,200
07 Nov 202329.7531.2829.6030.9630.967,791,400
06 Nov 202332.0032.1530.9931.2431.241,741,400
03 Nov 202331.8831.9131.3831.8931.891,147,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...