CNM Historical Prices
Core & Main, Inc. · daily open, high, low, close & volume
Trading days
249
Period high
59.66
Period low
39.41
Period change
-15.02%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 44.10 | 44.88 | 43.80 | 44.25 | +0.25% | 1,511,994 |
| Oct 29, 2026 | 42.41 | 44.17 | 42.29 | 44.14 | +4.92% | 1,258,512 |
| Oct 28, 2026 | 41.70 | 42.76 | 41.60 | 42.07 | -0.66% | 1,620,089 |
| Oct 27, 2026 | 42.43 | 42.43 | 41.64 | 42.35 | -0.07% | 2,076,254 |
| Oct 26, 2026 | 42.22 | 42.67 | 41.85 | 42.38 | +0.98% | 1,703,420 |
| Oct 23, 2026 | 41.81 | 42.19 | 41.12 | 41.97 | -0.85% | 804,173 |
| Oct 22, 2026 | 41.15 | 42.55 | 40.41 | 42.33 | +2.17% | 2,240,197 |
| Oct 21, 2026 | 41.82 | 41.91 | 41.06 | 41.43 | -0.38% | 1,571,098 |
| Oct 20, 2026 | 41.58 | 42.00 | 41.23 | 41.59 | -0.22% | 1,039,647 |
| Oct 19, 2026 | 42.03 | 42.08 | 41.35 | 41.68 | -0.74% | 1,250,798 |
| Oct 16, 2026 | 42.00 | 42.88 | 41.69 | 41.99 | +0.48% | 2,017,694 |
| Oct 15, 2026 | 40.93 | 41.95 | 40.69 | 41.79 | +3.11% | 1,447,979 |
| Oct 14, 2026 | 40.41 | 40.59 | 39.72 | 40.53 | -0.71% | 1,469,936 |
| Oct 13, 2026 | 40.80 | 41.28 | 40.17 | 40.82 | +0.37% | 1,016,251 |
| Oct 12, 2026 | 40.17 | 40.97 | 39.81 | 40.67 | +0.79% | 1,263,341 |
| Oct 9, 2026 | 40.25 | 40.53 | 39.89 | 40.35 | -0.05% | 1,284,621 |
| Oct 8, 2026 | 40.32 | 40.76 | 39.76 | 40.37 | -0.81% | 2,060,112 |
| Oct 7, 2026 | 41.56 | 41.56 | 39.41 | 40.70 | -3.33% | 2,375,997 |
| Oct 6, 2026 | 42.00 | 42.57 | 41.83 | 42.10 | +0.67% | 3,015,582 |
| Oct 5, 2026 | 41.15 | 42.04 | 40.62 | 41.82 | +1.14% | 2,583,549 |
| Oct 2, 2026 | 41.91 | 41.99 | 40.85 | 41.35 | -0.07% | 1,393,584 |
| Oct 1, 2026 | 41.30 | 41.82 | 40.85 | 41.38 | -0.24% | 1,899,695 |
| Sep 30, 2026 | 41.74 | 41.91 | 41.14 | 41.48 | -0.43% | 1,768,025 |
| Sep 29, 2026 | 42.48 | 42.53 | 41.57 | 41.66 | -1.72% | 2,026,913 |
| Sep 28, 2026 | 42.16 | 42.66 | 41.58 | 42.39 | -0.59% | 2,009,717 |
| Sep 25, 2026 | 41.62 | 43.01 | 41.52 | 42.64 | +2.45% | 1,936,378 |
| Sep 24, 2026 | 42.36 | 42.48 | 41.23 | 41.62 | -2.67% | 2,412,760 |
| Sep 23, 2026 | 42.75 | 43.15 | 42.34 | 42.76 | -0.58% | 2,605,168 |
| Sep 22, 2026 | 43.75 | 43.85 | 43.00 | 43.01 | -0.12% | 2,807,337 |
| Sep 21, 2026 | 42.85 | 43.25 | 42.27 | 43.06 | +1.06% | 1,936,995 |
| Sep 18, 2026 | 42.87 | 42.87 | 42.37 | 42.61 | -0.68% | 3,950,157 |
| Sep 17, 2026 | 43.28 | 43.48 | 42.19 | 42.90 | +0.19% | 3,190,716 |
| Sep 16, 2026 | 41.44 | 43.02 | 41.29 | 42.82 | +4.24% | 4,112,307 |
| Sep 15, 2026 | 41.13 | 41.52 | 40.27 | 41.08 | +0.66% | 2,860,589 |
| Sep 14, 2026 | 40.21 | 41.20 | 40.03 | 40.81 | +0.47% | 3,011,628 |
| Sep 11, 2026 | 41.38 | 41.38 | 40.44 | 40.62 | -0.56% | 3,841,213 |
| Sep 10, 2026 | 41.00 | 41.90 | 40.41 | 40.85 | -1.80% | 5,432,849 |
| Sep 9, 2026 | 44.28 | 44.28 | 41.25 | 41.60 | -5.58% | 5,648,760 |
| Sep 8, 2026 | 44.54 | 44.55 | 43.42 | 44.06 | -0.59% | 3,643,544 |
| Sep 4, 2026 | 43.82 | 44.48 | 43.30 | 44.32 | +0.77% | 1,330,720 |
| Sep 3, 2026 | 44.25 | 44.75 | 43.81 | 43.98 | +0.48% | 2,115,534 |
| Sep 2, 2026 | 41.99 | 44.17 | 41.55 | 43.77 | +1.89% | 2,885,230 |
| Aug 31, 2026 | 42.88 | 43.25 | 42.35 | 42.96 | -0.14% | 1,716,049 |
| Aug 28, 2026 | 43.91 | 44.01 | 42.53 | 43.02 | -1.65% | 1,662,558 |
| Aug 27, 2026 | 43.36 | 44.07 | 42.89 | 43.74 | +0.85% | 1,713,801 |
| Aug 26, 2026 | 43.19 | 44.49 | 42.77 | 43.37 | -1.61% | 2,838,898 |
| Aug 25, 2026 | 44.69 | 44.84 | 43.70 | 44.08 | -0.70% | 1,594,328 |
| Aug 24, 2026 | 44.93 | 45.28 | 44.18 | 44.39 | -1.09% | 2,170,864 |
| Aug 21, 2026 | 44.65 | 45.30 | 44.64 | 44.88 | +0.94% | 1,319,493 |
| Aug 20, 2026 | 44.53 | 45.12 | 44.36 | 44.46 | -1.83% | 1,435,282 |
| Aug 19, 2026 | 45.35 | 46.22 | 45.19 | 45.29 | -0.35% | 1,650,025 |
| Aug 18, 2026 | 45.16 | 45.88 | 44.94 | 45.45 | +0.24% | 2,694,182 |
| Aug 17, 2026 | 45.86 | 46.13 | 45.08 | 45.34 | -1.39% | 2,355,788 |
| Aug 14, 2026 | 46.13 | 46.27 | 45.53 | 45.98 | -0.35% | 1,633,076 |
| Aug 13, 2026 | 46.39 | 46.55 | 45.67 | 46.14 | +0.17% | 1,277,390 |
| Aug 12, 2026 | 46.63 | 46.64 | 45.51 | 46.06 | -1.22% | 2,197,628 |
| Aug 11, 2026 | 46.40 | 47.00 | 46.18 | 46.63 | +0.71% | 1,664,117 |
| Aug 10, 2026 | 46.58 | 46.93 | 45.61 | 46.30 | -0.54% | 1,517,473 |
| Aug 7, 2026 | 45.69 | 47.24 | 45.17 | 46.55 | +2.33% | 1,421,698 |
| Aug 6, 2026 | 46.50 | 46.63 | 45.46 | 45.49 | -2.24% | 1,786,285 |
| Aug 5, 2026 | 46.52 | 46.66 | 45.99 | 46.53 | +0.45% | 1,444,534 |
| Aug 4, 2026 | 45.93 | 46.61 | 45.50 | 46.32 | +1.25% | 2,249,834 |
| Aug 3, 2026 | 44.49 | 46.19 | 44.49 | 45.75 | +4.05% | 2,653,461 |
| Jul 31, 2026 | 43.61 | 44.12 | 43.00 | 43.97 | +1.01% | 1,592,963 |
| Jul 30, 2026 | 42.93 | 43.55 | 42.25 | 43.53 | +2.74% | 2,058,514 |
| Jul 29, 2026 | 43.36 | 43.51 | 41.88 | 42.37 | -3.66% | 1,904,973 |
| Jul 28, 2026 | 43.19 | 44.40 | 43.19 | 43.98 | +0.76% | 1,339,776 |
| Jul 27, 2026 | 44.05 | 44.55 | 42.84 | 43.65 | +0.07% | 1,563,212 |
| Jul 24, 2026 | 43.12 | 43.88 | 42.91 | 43.62 | +1.16% | 1,672,984 |
| Jul 23, 2026 | 43.27 | 44.08 | 42.76 | 43.12 | -1.44% | 1,919,303 |
| Jul 22, 2026 | 43.46 | 44.23 | 43.46 | 43.75 | +0.88% | 1,517,434 |
| Jul 21, 2026 | 43.73 | 43.77 | 42.50 | 43.37 | -1.05% | 1,850,500 |
| Jul 20, 2026 | 45.32 | 45.51 | 43.78 | 43.83 | -3.12% | 1,837,272 |
| Jul 17, 2026 | 45.44 | 46.38 | 45.02 | 45.24 | -1.18% | 3,475,111 |
| Jul 16, 2026 | 45.04 | 46.17 | 44.25 | 45.78 | +2.51% | 1,516,895 |
| Jul 15, 2026 | 45.24 | 45.24 | 44.32 | 44.66 | -1.24% | 1,860,306 |
| Jul 14, 2026 | 45.42 | 45.92 | 44.90 | 45.22 | +1.07% | 1,633,698 |
| Jul 13, 2026 | 46.06 | 46.68 | 44.56 | 44.74 | -2.44% | 1,802,621 |
| Jul 10, 2026 | 45.48 | 46.37 | 45.34 | 45.86 | +1.44% | 1,348,554 |
| Jul 9, 2026 | 46.42 | 46.70 | 45.13 | 45.21 | -0.83% | 1,761,357 |
| Jul 8, 2026 | 45.04 | 45.85 | 44.70 | 45.59 | -0.35% | 2,120,147 |
| Jul 7, 2026 | 45.95 | 46.44 | 44.73 | 45.75 | -0.50% | 2,222,828 |
| Jul 6, 2026 | 45.11 | 46.20 | 44.95 | 45.98 | +2.34% | 2,446,359 |
| Jul 2, 2026 | 45.67 | 46.03 | 44.68 | 44.93 | -1.06% | 3,868,870 |
| Jul 1, 2026 | 47.84 | 47.91 | 45.40 | 45.41 | -5.89% | 4,394,216 |
| Jun 30, 2026 | 48.72 | 48.72 | 47.48 | 48.25 | +0.52% | 2,427,635 |
| Jun 29, 2026 | 48.54 | 48.87 | 47.59 | 48.00 | -2.32% | 2,124,699 |
| Jun 26, 2026 | 47.85 | 49.14 | 47.54 | 49.14 | +1.82% | 5,863,711 |
| Jun 25, 2026 | 47.43 | 48.83 | 46.78 | 48.26 | +2.40% | 2,949,702 |
| Jun 24, 2026 | 46.65 | 47.81 | 46.28 | 47.13 | +1.46% | 2,344,447 |
| Jun 23, 2026 | 46.70 | 47.49 | 46.20 | 46.45 | -1.69% | 1,760,112 |
| Jun 22, 2026 | 48.95 | 48.95 | 46.70 | 47.25 | -2.74% | 2,650,069 |
| Jun 18, 2026 | 46.73 | 49.91 | 46.50 | 48.58 | +4.63% | 4,925,304 |
| Jun 17, 2026 | 47.45 | 48.77 | 46.20 | 46.43 | -2.81% | 3,535,491 |
| Jun 16, 2026 | 47.80 | 48.56 | 47.48 | 47.77 | +0.34% | 3,725,920 |
| Jun 15, 2026 | 49.33 | 49.86 | 47.55 | 47.61 | -1.49% | 4,374,749 |
| Jun 12, 2026 | 50.49 | 50.50 | 47.62 | 48.33 | -3.46% | 4,419,237 |
| Jun 11, 2026 | 50.56 | 50.56 | 48.40 | 50.06 | +1.25% | 3,329,069 |
| Jun 10, 2026 | 52.11 | 53.82 | 48.60 | 49.44 | -6.10% | 4,692,153 |
| Jun 9, 2026 | 52.56 | 53.20 | 51.89 | 52.65 | +0.90% | 2,354,985 |
| Jun 8, 2026 | 52.07 | 52.90 | 51.49 | 52.18 | +0.40% | 2,419,950 |
| Jun 5, 2026 | 52.45 | 52.69 | 51.65 | 51.97 | -0.76% | 2,198,417 |
| Jun 4, 2026 | 52.46 | 52.83 | 51.91 | 52.37 | +0.48% | 2,045,277 |
| Jun 3, 2026 | 50.92 | 52.28 | 50.47 | 52.12 | +3.25% | 2,176,188 |
| Jun 2, 2026 | 49.24 | 50.53 | 49.13 | 50.48 | +2.85% | 1,534,332 |
| Jun 1, 2026 | 48.92 | 49.13 | 47.72 | 49.08 | -0.75% | 1,636,335 |
| May 29, 2026 | 49.07 | 50.11 | 48.97 | 49.45 | +0.57% | 3,077,266 |
| May 28, 2026 | 48.64 | 49.48 | 48.07 | 49.17 | -0.04% | 1,455,093 |
| May 27, 2026 | 49.12 | 50.18 | 49.02 | 49.19 | +0.84% | 1,406,844 |
| May 26, 2026 | 47.57 | 48.80 | 47.52 | 48.78 | +3.19% | 2,211,261 |
| May 22, 2026 | 47.33 | 47.86 | 46.81 | 47.27 | +0.23% | 1,342,150 |
| May 21, 2026 | 46.61 | 47.60 | 46.35 | 47.16 | +0.08% | 1,619,421 |
| May 20, 2026 | 45.30 | 47.28 | 44.90 | 47.12 | +4.73% | 2,071,325 |
| May 19, 2026 | 45.95 | 46.15 | 44.71 | 44.99 | -2.47% | 1,961,770 |
| May 18, 2026 | 46.85 | 47.75 | 46.10 | 46.13 | -1.37% | 2,059,092 |
| May 15, 2026 | 47.69 | 48.15 | 46.63 | 46.77 | -2.62% | 1,721,206 |
| May 14, 2026 | 47.77 | 48.91 | 47.77 | 48.03 | +1.37% | 2,191,571 |
| May 13, 2026 | 47.14 | 47.61 | 46.07 | 47.38 | -0.25% | 3,900,410 |
| May 12, 2026 | 48.85 | 49.22 | 47.30 | 47.50 | -2.88% | 3,561,155 |
| May 11, 2026 | 48.67 | 49.26 | 48.27 | 48.91 | -0.37% | 1,502,137 |
| May 8, 2026 | 49.79 | 50.40 | 48.98 | 49.09 | -1.15% | 1,725,592 |
| May 7, 2026 | 51.04 | 51.79 | 49.65 | 49.66 | -1.99% | 1,538,774 |
| May 6, 2026 | 50.11 | 50.94 | 49.98 | 50.67 | +3.32% | 2,367,506 |
| May 5, 2026 | 48.90 | 49.66 | 48.80 | 49.04 | +1.20% | 1,901,316 |
| May 4, 2026 | 48.80 | 49.48 | 48.29 | 48.46 | -1.14% | 1,471,878 |
| May 1, 2026 | 50.57 | 50.63 | 48.92 | 49.02 | -2.68% | 1,237,271 |
| Apr 30, 2026 | 48.75 | 50.70 | 48.57 | 50.37 | +3.98% | 1,884,693 |
| Apr 29, 2026 | 49.22 | 49.71 | 48.40 | 48.44 | -2.16% | 2,453,877 |
| Apr 28, 2026 | 50.20 | 50.70 | 49.01 | 49.51 | -1.63% | 1,809,656 |
| Apr 27, 2026 | 49.56 | 51.32 | 49.13 | 50.33 | +1.68% | 2,994,231 |
| Apr 24, 2026 | 48.81 | 49.58 | 48.30 | 49.50 | +1.12% | 4,211,585 |
| Apr 23, 2026 | 49.16 | 49.70 | 48.34 | 48.95 | -0.02% | 3,202,925 |
| Apr 22, 2026 | 50.07 | 50.68 | 48.60 | 48.96 | -1.55% | 2,987,167 |
| Apr 21, 2026 | 50.66 | 50.90 | 49.23 | 49.73 | -0.54% | 3,289,508 |
| Apr 20, 2026 | 50.04 | 50.66 | 49.69 | 50.00 | -1.56% | 3,325,746 |
| Apr 17, 2026 | 52.65 | 53.44 | 50.77 | 50.79 | -2.27% | 7,072,688 |
| Apr 16, 2026 | 53.56 | 54.19 | 51.87 | 51.97 | -2.60% | 1,584,265 |
| Apr 15, 2026 | 53.72 | 53.89 | 52.83 | 53.36 | -1.08% | 2,461,194 |
| Apr 14, 2026 | 53.87 | 54.81 | 53.50 | 53.94 | +0.71% | 2,259,871 |
| Apr 13, 2026 | 51.40 | 53.78 | 51.40 | 53.56 | +4.10% | 3,458,580 |
| Apr 10, 2026 | 51.48 | 51.60 | 50.69 | 51.45 | +0.41% | 1,566,377 |
| Apr 9, 2026 | 51.09 | 51.61 | 50.09 | 51.24 | -0.29% | 2,084,590 |
| Apr 8, 2026 | 52.60 | 53.45 | 51.32 | 51.39 | +1.94% | 3,280,812 |
| Apr 7, 2026 | 50.81 | 51.34 | 49.88 | 50.41 | -1.56% | 2,157,265 |
| Apr 6, 2026 | 50.91 | 51.43 | 50.13 | 51.21 | +0.51% | 937,646 |
| Apr 2, 2026 | 50.00 | 52.29 | 49.72 | 50.95 | -0.20% | 2,258,347 |
| Apr 1, 2026 | 49.79 | 51.64 | 49.71 | 51.05 | +3.34% | 3,436,573 |
| Mar 31, 2026 | 48.60 | 50.05 | 47.84 | 49.40 | +3.46% | 2,286,186 |
| Mar 30, 2026 | 48.56 | 49.06 | 47.51 | 47.75 | -0.83% | 2,531,102 |
| Mar 27, 2026 | 49.26 | 49.87 | 48.03 | 48.15 | -2.96% | 2,048,083 |
| Mar 26, 2026 | 49.92 | 50.81 | 48.71 | 49.62 | -1.88% | 2,060,714 |
| Mar 25, 2026 | 50.63 | 51.01 | 48.49 | 50.57 | -0.02% | 4,319,588 |
| Mar 24, 2026 | 48.30 | 50.82 | 45.69 | 50.58 | +4.48% | 5,172,251 |
| Mar 23, 2026 | 47.28 | 49.40 | 47.28 | 48.41 | +2.13% | 3,421,357 |
| Mar 20, 2026 | 47.30 | 47.78 | 46.80 | 47.40 | -0.21% | 3,210,973 |
| Mar 19, 2026 | 46.82 | 47.61 | 46.53 | 47.50 | -0.38% | 3,059,412 |
| Mar 18, 2026 | 48.35 | 49.16 | 47.63 | 47.68 | -1.24% | 2,270,519 |
| Mar 17, 2026 | 47.90 | 48.72 | 47.49 | 48.28 | +0.79% | 5,017,627 |
| Mar 16, 2026 | 48.54 | 48.87 | 47.39 | 47.90 | -0.33% | 5,473,917 |
| Mar 13, 2026 | 47.26 | 48.39 | 46.85 | 48.06 | +0.90% | 2,154,035 |
| Mar 12, 2026 | 48.34 | 49.11 | 47.49 | 47.63 | -3.11% | 1,572,317 |
| Mar 11, 2026 | 49.22 | 49.30 | 48.48 | 49.16 | -0.45% | 1,787,507 |
| Mar 10, 2026 | 50.35 | 50.56 | 49.28 | 49.38 | -1.16% | 2,007,052 |
| Mar 9, 2026 | 49.23 | 50.34 | 48.37 | 49.96 | +0.28% | 2,217,089 |
| Mar 6, 2026 | 51.15 | 51.63 | 49.42 | 49.82 | -4.87% | 2,041,452 |
| Mar 5, 2026 | 53.61 | 54.00 | 51.17 | 52.37 | -3.50% | 2,508,156 |
| Mar 4, 2026 | 54.12 | 54.59 | 53.17 | 54.27 | +0.71% | 1,178,210 |
| Mar 3, 2026 | 53.14 | 54.26 | 51.84 | 53.89 | -1.43% | 1,208,831 |
| Mar 2, 2026 | 53.01 | 54.78 | 52.06 | 54.67 | +0.94% | 1,523,717 |
| Feb 27, 2026 | 54.28 | 54.28 | 53.11 | 54.16 | -1.74% | 4,057,114 |
| Feb 26, 2026 | 54.40 | 55.52 | 53.70 | 55.12 | +1.68% | 2,888,766 |
| Feb 25, 2026 | 56.15 | 56.15 | 53.92 | 54.21 | -2.94% | 2,802,446 |
| Feb 24, 2026 | 54.79 | 56.56 | 54.69 | 55.85 | +2.23% | 1,485,541 |
| Feb 23, 2026 | 55.82 | 56.13 | 54.27 | 54.63 | -3.12% | 1,113,993 |
| Feb 20, 2026 | 56.45 | 57.49 | 55.72 | 56.39 | -0.42% | 1,307,700 |
| Feb 19, 2026 | 56.42 | 56.96 | 55.79 | 56.63 | -0.40% | 1,235,373 |
| Feb 18, 2026 | 57.24 | 58.19 | 56.49 | 56.86 | -0.77% | 1,824,673 |
| Feb 17, 2026 | 57.96 | 58.12 | 56.73 | 57.30 | -1.51% | 1,917,322 |
| Feb 13, 2026 | 57.53 | 58.32 | 57.02 | 58.18 | +0.95% | 1,954,815 |
| Feb 12, 2026 | 58.30 | 59.66 | 57.34 | 57.63 | -0.36% | 1,967,573 |
| Feb 11, 2026 | 58.00 | 58.67 | 56.85 | 57.84 | +0.02% | 2,324,565 |
| Feb 10, 2026 | 56.41 | 57.83 | 55.37 | 57.83 | +1.96% | 2,839,288 |
| Feb 9, 2026 | 57.80 | 58.37 | 56.64 | 56.72 | -1.65% | 2,190,880 |
| Feb 6, 2026 | 56.61 | 58.12 | 56.56 | 57.67 | +3.26% | 2,353,889 |
| Feb 5, 2026 | 55.75 | 56.50 | 55.05 | 55.85 | -1.19% | 2,305,489 |
| Feb 4, 2026 | 55.84 | 56.90 | 55.54 | 56.52 | +2.30% | 1,960,860 |
| Feb 3, 2026 | 54.55 | 56.48 | 54.43 | 55.25 | +1.19% | 2,031,397 |
| Feb 2, 2026 | 53.23 | 54.79 | 53.15 | 54.60 | +2.32% | 1,769,054 |
| Jan 30, 2026 | 53.66 | 53.94 | 52.46 | 53.36 | -1.53% | 3,179,806 |
| Jan 29, 2026 | 55.39 | 55.94 | 53.79 | 54.19 | -1.83% | 2,325,675 |
| Jan 28, 2026 | 54.73 | 56.11 | 53.78 | 55.20 | +0.18% | 2,544,971 |
| Jan 27, 2026 | 57.03 | 57.64 | 55.06 | 55.10 | -3.57% | 1,993,234 |
| Jan 26, 2026 | 58.70 | 58.70 | 57.03 | 57.14 | -2.46% | 3,365,591 |
| Jan 23, 2026 | 59.01 | 59.45 | 58.26 | 58.58 | -0.86% | 1,517,732 |
| Jan 22, 2026 | 58.76 | 59.43 | 58.23 | 59.09 | +1.62% | 1,407,812 |
| Jan 21, 2026 | 57.50 | 59.09 | 56.97 | 58.15 | +2.27% | 1,693,787 |
| Jan 20, 2026 | 57.08 | 57.65 | 56.01 | 56.86 | -2.80% | 1,673,360 |
| Jan 16, 2026 | 57.78 | 58.83 | 57.78 | 58.50 | +1.11% | 1,956,584 |
| Jan 15, 2026 | 56.98 | 58.04 | 56.56 | 57.86 | +2.50% | 2,792,586 |
| Jan 14, 2026 | 56.43 | 56.93 | 55.50 | 56.45 | +0.30% | 1,505,774 |
| Jan 13, 2026 | 56.79 | 57.12 | 56.14 | 56.28 | -0.39% | 1,049,787 |
| Jan 12, 2026 | 56.23 | 57.04 | 56.08 | 56.50 | -0.23% | 1,269,242 |
| Jan 9, 2026 | 55.67 | 57.06 | 55.24 | 56.63 | +2.78% | 1,806,820 |
| Jan 8, 2026 | 52.99 | 55.64 | 52.99 | 55.10 | +3.47% | 2,554,178 |
| Jan 7, 2026 | 55.67 | 55.80 | 53.24 | 53.25 | -4.31% | 1,950,231 |
| Jan 6, 2026 | 54.98 | 55.96 | 54.50 | 55.65 | +0.47% | 2,039,503 |
| Jan 5, 2026 | 53.41 | 55.69 | 53.41 | 55.39 | +3.71% | 2,855,957 |
| Jan 2, 2026 | 52.17 | 53.67 | 51.88 | 53.41 | +2.77% | 1,736,766 |
| Dec 31, 2025 | 52.95 | 53.01 | 51.92 | 51.97 | -1.68% | 952,820 |
| Dec 30, 2025 | 53.53 | 53.82 | 52.79 | 52.86 | -1.56% | 1,211,332 |
| Dec 29, 2025 | 54.00 | 54.10 | 53.51 | 53.70 | -0.56% | 1,061,201 |
| Dec 26, 2025 | 54.10 | 54.21 | 53.65 | 54.00 | -0.35% | 819,772 |
| Dec 24, 2025 | 53.96 | 54.45 | 53.67 | 54.19 | +0.84% | 547,612 |
| Dec 23, 2025 | 53.99 | 54.00 | 53.16 | 53.74 | -1.03% | 1,422,051 |
| Dec 22, 2025 | 54.08 | 54.68 | 53.88 | 54.30 | +0.80% | 1,731,394 |
| Dec 19, 2025 | 53.82 | 54.16 | 53.50 | 53.87 | -0.24% | 3,793,642 |
| Dec 18, 2025 | 53.93 | 54.99 | 53.45 | 54.00 | +1.75% | 2,615,095 |
| Dec 17, 2025 | 54.45 | 54.80 | 52.84 | 53.07 | -2.94% | 2,268,274 |
| Dec 16, 2025 | 55.55 | 55.97 | 54.45 | 54.68 | -1.35% | 2,048,850 |
| Dec 15, 2025 | 56.08 | 56.08 | 54.74 | 55.43 | -1.18% | 3,364,835 |
| Dec 12, 2025 | 57.08 | 57.12 | 55.60 | 56.09 | -1.23% | 2,558,754 |
| Dec 11, 2025 | 55.70 | 56.84 | 55.42 | 56.79 | +2.88% | 4,032,138 |
| Dec 10, 2025 | 52.49 | 55.39 | 51.91 | 55.20 | +7.06% | 5,652,810 |
| Dec 9, 2025 | 53.05 | 53.70 | 50.38 | 51.56 | +2.06% | 5,840,707 |
| Dec 8, 2025 | 50.46 | 51.35 | 50.19 | 50.52 | +0.58% | 5,444,918 |
| Dec 5, 2025 | 49.85 | 50.70 | 49.37 | 50.23 | +0.70% | 2,639,764 |
| Dec 4, 2025 | 49.88 | 50.08 | 49.07 | 49.88 | -0.24% | 2,234,561 |
| Dec 3, 2025 | 48.53 | 50.10 | 48.53 | 50.00 | +2.08% | 1,855,388 |
| Dec 2, 2025 | 49.12 | 49.44 | 48.28 | 48.98 | +0.72% | 1,488,835 |
| Dec 1, 2025 | 47.87 | 49.38 | 47.87 | 48.63 | +0.60% | 4,391,417 |
| Nov 28, 2025 | 48.23 | 48.66 | 47.81 | 48.34 | +0.73% | 828,081 |
| Nov 26, 2025 | 47.04 | 48.41 | 46.79 | 47.99 | +2.02% | 2,323,407 |
| Nov 25, 2025 | 45.23 | 47.09 | 44.59 | 47.04 | +4.77% | 2,754,794 |
| Nov 24, 2025 | 45.61 | 45.96 | 44.85 | 44.90 | -1.64% | 2,641,470 |
| Nov 21, 2025 | 44.38 | 45.88 | 43.99 | 45.65 | +3.07% | 3,304,339 |
| Nov 20, 2025 | 46.31 | 46.42 | 44.16 | 44.29 | -2.38% | 3,029,365 |
| Nov 19, 2025 | 45.99 | 46.07 | 45.08 | 45.37 | -0.70% | 2,552,119 |
| Nov 18, 2025 | 44.59 | 45.91 | 43.96 | 45.69 | +1.65% | 4,113,411 |
| Nov 17, 2025 | 47.21 | 47.31 | 44.57 | 44.95 | -4.67% | 4,198,743 |
| Nov 14, 2025 | 47.38 | 47.64 | 46.68 | 47.15 | -2.04% | 2,855,923 |
| Nov 13, 2025 | 48.97 | 49.36 | 48.07 | 48.13 | -2.00% | 2,678,879 |
| Nov 12, 2025 | 50.44 | 50.79 | 48.83 | 49.11 | -1.98% | 2,605,501 |
| Nov 11, 2025 | 50.84 | 50.98 | 50.05 | 50.10 | -1.49% | 1,396,990 |
| Nov 10, 2025 | 51.17 | 51.56 | 50.39 | 50.86 | -0.08% | 1,224,572 |
| Nov 7, 2025 | 50.56 | 51.14 | 49.97 | 50.90 | -0.39% | 1,559,153 |
| Nov 6, 2025 | 52.12 | 52.52 | 51.08 | 51.10 | -0.58% | 2,358,609 |
| Nov 5, 2025 | 50.99 | 51.95 | 50.63 | 51.40 | +0.27% | 1,606,279 |
| Nov 4, 2025 | 51.45 | 51.56 | 50.65 | 51.26 | -1.56% | 1,475,267 |
| Nov 3, 2025 | 51.32 | 52.16 | 50.03 | 52.07 | -0.21% | 1,558,496 |
Daily open, high, low, close and volume for Core & Main, Inc. (CNM). Showing 249 trading days. Unadjusted prices.