Dark

CNM
Core & Main, Inc.
stock NYSE

At Close

Aug 4, 2026 3:59:57 PM EDT

46.30USD+1.202%(+0.55)2,249,832

42.95Bid 49.28Ask 6.33Spread

Pre-market

Jul 31, 2026 8:04:30 AM EDT

43.80USD-0.387%(-0.17)0

After-hours

Aug 4, 2026 4:10:30 PM EDT

46.32USD+0.043%(+0.02)337,604

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	46.1200	46.610000	45.5000	46.3000	+1.202%	2,249,832	0.000%
2026-08-03	44.4900	46.190000	44.4900	45.7500	+4.048%	2,653,461	+1.202%
2026-07-31	43.6100	44.120000	43.0000	43.9700	+1.011%	1,592,963	+5.299%
2026-07-30	42.9300	43.550000	42.2500	43.5300	+2.738%	2,058,514	+6.363%
2026-07-29	43.3600	43.510000	41.8750	42.3700	-3.661%	1,905,056	+9.275%
2026-07-28	43.1900	44.400000	43.1900	43.9800	+0.756%	1,350,136	+5.275%
2026-07-27	44.0500	44.550000	42.8350	43.6500	+0.069%	1,563,212	+6.071%
2026-07-24	43.1200	43.885000	42.9100	43.6200	+1.160%	1,672,984	+6.144%
2026-07-23	43.2700	44.079000	42.7600	43.1200	-1.440%	1,919,303	+7.375%
2026-07-22	43.4600	44.230000	43.4600	43.7500	+0.876%	1,517,434	+5.829%
2026-07-21	43.7300	43.770000	42.5000	43.3700	-1.050%	1,850,500	+6.756%
2026-07-20	45.3200	45.510000	43.7800	43.8300	-3.117%	1,837,272	+5.635%
2026-07-17	45.4400	46.380000	45.0200	45.2400	-1.180%	3,475,111	+2.343%
2026-07-16	45.0400	46.175000	44.2540	45.7800	+2.508%	1,516,895	+1.136%
2026-07-15	45.2400	45.240000	44.3200	44.6600	-1.238%	1,860,306	+3.672%
2026-07-14	45.4200	45.917100	44.9000	45.2200	+1.073%	1,633,698	+2.388%
2026-07-13	46.0600	46.680000	44.5600	44.7400	-2.442%	1,802,621	+3.487%
2026-07-10	45.4800	46.365000	45.3400	45.8600	+1.438%	1,348,554	+0.959%
2026-07-09	46.4200	46.700000	45.1300	45.2100	-0.834%	1,761,357	+2.411%
2026-07-08	45.0400	45.850000	44.7000	45.5900	-0.350%	2,120,147	+1.557%
2026-07-07	45.9500	46.440000	44.7300	45.7500	-0.500%	2,222,828	+1.202%
2026-07-06	45.1100	46.200000	44.9500	45.9800	+2.337%	2,446,459	+0.696%
2026-07-02	45.6700	46.033000	44.6840	44.9300	-1.057%	3,868,870	+3.049%
2026-07-01	47.8400	47.910000	45.4000	45.4100	-5.886%	4,394,216	+1.960%
2026-06-30	48.7200	48.720000	47.4800	48.2500	+0.521%	2,427,635	-4.041%
2026-06-29	48.5400	48.870000	47.5950	48.0000	-2.320%	2,124,699	-3.542%
2026-06-26	47.8500	49.140000	47.5400	49.1400	+1.823%	5,863,711	-5.779%
2026-06-25	47.4300	48.830000	46.7800	48.2600	+2.398%	2,949,702	-4.061%
2026-06-24	46.6500	47.810000	46.2800	47.1300	+1.464%	2,344,447	-1.761%
2026-06-23	46.7000	47.489900	46.1950	46.4500	-1.693%	1,760,112	-0.323%
2026-06-22	48.9500	48.950000	46.7000	47.2500	-2.738%	2,650,069	-2.011%
2026-06-18	46.7300	49.910000	46.5000	48.5800	+4.631%	4,925,304	-4.693%
2026-06-17	47.4500	48.775000	46.1950	46.4300	-2.805%	3,535,491	-0.280%
2026-06-16	47.8000	48.560000	47.4750	47.7700	+0.336%	3,725,920	-3.077%
2026-06-15	49.3300	49.862500	47.5500	47.6100	-1.490%	4,374,749	-2.752%
2026-06-12	50.4900	50.500000	47.6200	48.3300	-3.456%	4,419,237	-4.200%
2026-06-11	50.5600	50.560000	48.4000	50.0600	+1.254%	3,329,069	-7.511%
2026-06-10	52.1100	53.820000	48.6000	49.4400	-6.097%	4,692,153	-6.351%
2026-06-09	52.5600	53.200000	51.8900	52.6500	+0.901%	2,354,985	-12.061%
2026-06-08	52.0700	52.900000	51.4900	52.1800	+0.404%	2,419,950	-11.269%
2026-06-05	52.4500	52.690000	51.6500	51.9700	-0.764%	2,198,417	-10.910%
2026-06-04	52.4600	52.830000	51.9100	52.3700	+0.480%	2,045,277	-11.591%
2026-06-03	50.9200	52.280000	50.4700	52.1200	+3.249%	2,176,188	-11.167%
2026-06-02	49.2400	50.530000	49.1250	50.4800	+2.852%	1,534,332	-8.281%
2026-06-01	48.9200	49.125000	47.7150	49.0800	-0.748%	1,636,335	-5.664%
2026-05-29	49.0700	50.110000	48.9650	49.4500	+0.569%	3,077,266	-6.370%
2026-05-28	48.6400	49.480000	48.0700	49.1700	-0.041%	1,455,093	-5.837%
2026-05-27	49.1200	50.180000	49.0200	49.1900	+0.841%	1,406,844	-5.875%
2026-05-26	47.5700	48.800000	47.5200	48.7800	+3.194%	2,211,261	-5.084%
2026-05-22	47.3300	47.860000	46.8100	47.2700	+0.233%	1,342,150	-2.052%
2026-05-21	46.6100	47.600000	46.3500	47.1600	+0.085%	1,619,421	-1.824%
2026-05-20	45.3000	47.280000	44.9000	47.1200	+4.734%	2,071,325	-1.740%
2026-05-19	45.9500	46.150000	44.7100	44.9900	-2.471%	1,961,770	+2.912%
2026-05-18	46.8500	47.750000	46.1050	46.1300	-1.368%	2,059,092	+0.369%
2026-05-15	47.6900	48.150000	46.6300	46.7700	-2.623%	1,721,206	-1.005%
2026-05-14	47.7700	48.910000	47.7700	48.0300	+1.372%	2,191,571	-3.602%
2026-05-13	47.1400	47.610000	46.0700	47.3800	-0.253%	3,900,410	-2.279%
2026-05-12	48.8500	49.215000	47.3000	47.5000	-2.883%	3,561,155	-2.526%
2026-05-11	48.6700	49.260000	48.2700	48.9100	-0.367%	1,502,137	-5.336%
2026-05-08	49.7900	50.400000	48.9850	49.0900	-1.148%	1,725,592	-5.683%
2026-05-07	51.0400	51.790000	49.6500	49.6600	-1.993%	1,538,774	-6.766%
2026-05-06	50.1100	50.940000	49.9800	50.6700	+3.324%	2,367,506	-8.624%
2026-05-05	48.9000	49.660000	48.8000	49.0400	+1.197%	1,901,316	-5.587%
2026-05-04	48.8000	49.480000	48.2900	48.4600	-1.142%	1,471,878	-4.457%
2026-05-01	50.5700	50.630000	48.9200	49.0200	-2.680%	1,237,271	-5.549%
2026-04-30	48.7500	50.700000	48.5700	50.3700	+3.984%	1,884,693	-8.080%
2026-04-29	49.2200	49.710000	48.4000	48.4400	-2.161%	2,453,877	-4.418%
2026-04-28	50.1950	50.695000	49.0100	49.5100	-1.629%	1,809,656	-6.484%
2026-04-27	49.5600	51.320000	49.1300	50.3300	+1.677%	2,994,231	-8.007%
2026-04-24	48.8100	49.575000	48.3000	49.5000	+1.124%	4,211,585	-6.465%
2026-04-23	49.1600	49.699000	48.3400	48.9500	-0.020%	3,202,925	-5.414%
2026-04-22	50.0700	50.680000	48.6000	48.9600	-1.548%	2,987,167	-5.433%
2026-04-21	50.6600	50.895000	49.2250	49.7300	-0.540%	3,289,508	-6.897%
2026-04-20	50.0400	50.660000	49.6900	50.0000	-1.555%	3,325,746	-7.400%
2026-04-17	52.6500	53.435000	50.7700	50.7900	-2.271%	7,072,688	-8.840%
2026-04-16	53.5600	54.185000	51.8650	51.9700	-2.605%	1,584,265	-10.910%
2026-04-15	53.7200	53.890000	52.8300	53.3600	-1.075%	2,461,194	-13.231%
2026-04-14	53.8700	54.810000	53.5000	53.9400	+0.709%	2,259,871	-14.164%
2026-04-13	51.4000	53.780000	51.4000	53.5600	+4.101%	3,458,580	-13.555%
2026-04-10	51.4800	51.600000	50.6900	51.4500	+0.410%	1,566,377	-10.010%
2026-04-09	51.0900	51.610000	50.0900	51.2400	-0.292%	2,084,590	-9.641%
2026-04-08	52.6000	53.450000	51.3200	51.3900	+1.944%	3,280,812	-9.905%
2026-04-07	50.8100	51.335000	49.8800	50.4100	-1.562%	2,157,265	-8.153%
2026-04-06	50.9100	51.430000	50.1300	51.2100	+0.510%	937,646	-9.588%
2026-04-02	50.0000	52.287500	49.7200	50.9500	-0.196%	2,258,347	-9.127%
2026-04-01	49.7900	51.640000	49.7100	51.0500	+3.340%	3,436,573	-9.305%
2026-03-31	48.6000	50.050000	47.8400	49.4000	+3.455%	2,286,186	-6.275%
2026-03-30	48.5600	49.060000	47.5100	47.7500	-0.831%	2,531,102	-3.037%
2026-03-27	49.2600	49.870000	48.0300	48.1500	-2.963%	2,048,083	-3.842%
2026-03-26	49.9200	50.810000	48.7100	49.6200	-1.879%	2,060,714	-6.691%
2026-03-25	50.6300	51.010000	48.4900	50.5700	-0.020%	4,319,588	-8.444%
2026-03-24	48.3000	50.820000	45.6900	50.5800	+4.483%	5,172,251	-8.462%
2026-03-23	47.2800	49.400000	47.2800	48.4100	+2.131%	3,421,357	-4.359%
2026-03-20	47.3000	47.780000	46.8000	47.4000	-0.211%	3,210,973	-2.321%
2026-03-19	46.8200	47.610000	46.5300	47.5000	-0.378%	3,059,412	-2.526%
2026-03-18	48.3500	49.160000	47.6300	47.6800	-1.243%	2,270,519	-2.894%
2026-03-17	47.9000	48.720000	47.4900	48.2800	+0.793%	5,017,627	-4.101%
2026-03-16	48.5400	48.870000	47.3900	47.9000	-0.333%	5,473,917	-3.340%
2026-03-13	47.2600	48.390000	46.8500	48.0600	+0.903%	2,154,035	-3.662%
2026-03-12	48.3400	49.110000	47.4909	47.6300	-3.112%	1,572,317	-2.792%
2026-03-11	49.2200	49.305000	48.4800	49.1600	-0.446%	1,787,507	-5.818%
2026-03-10	50.3500	50.560000	49.2850	49.3800	-1.161%	2,007,052	-6.237%
2026-03-09	49.2300	50.345000	48.3700	49.9600	+0.281%	2,217,089	-7.326%
2026-03-06	51.1500	51.630000	49.4200	49.8200	-4.869%	2,041,452	-7.065%
2026-03-05	53.6100	54.000000	51.1700	52.3700	-3.501%	2,508,156	-11.591%
2026-03-04	54.1200	54.590000	53.1700	54.2700	+0.705%	1,178,210	-14.686%
2026-03-03	53.1400	54.255000	51.8400	53.8900	-1.427%	1,208,831	-14.084%
2026-03-02	53.0100	54.780000	52.0600	54.6700	+0.942%	1,523,387	-15.310%
2026-02-27	54.2800	54.280000	53.1100	54.1600	-1.742%	4,057,089	-14.513%
2026-02-26	54.4000	55.520000	53.7000	55.1200	+1.679%	2,885,422	-16.001%
2026-02-25	56.1500	56.150000	53.9200	54.2100	-2.936%	2,802,446	-14.591%
2026-02-24	54.7900	56.559900	54.6900	55.8500	+2.233%	1,485,541	-17.099%
2026-02-23	55.8200	56.130000	54.2750	54.6300	-3.121%	1,113,993	-15.248%
2026-02-20	56.4500	57.490000	55.7200	56.3900	-0.424%	1,307,700	-17.893%
2026-02-19	56.4200	56.960000	55.7900	56.6300	-0.405%	1,235,370	-18.241%
2026-02-18	57.2400	58.190000	56.4900	56.8600	-0.768%	1,824,673	-18.572%
2026-02-17	57.9600	58.120000	56.7300	57.3000	-1.513%	1,917,198	-19.197%
2026-02-13	57.5300	58.320000	57.0250	58.1800	+0.954%	1,954,815	-20.419%
2026-02-12	58.3000	59.660000	57.3450	57.6300	-0.363%	1,967,573	-19.660%
2026-02-11	58.0000	58.670000	56.8517	57.8400	+0.017%	2,324,545	-19.952%
2026-02-10	56.4100	57.830000	55.3700	57.8300	+1.957%	2,839,174	-19.938%
2026-02-09	57.8000	58.370000	56.6400	56.7200	-1.647%	2,190,880	-18.371%
2026-02-06	56.6100	58.120000	56.5600	57.6700	+3.259%	2,353,889	-19.716%
2026-02-05	55.7500	56.500000	55.0500	55.8500	-1.185%	2,305,489	-17.099%
2026-02-04	55.8400	56.900000	55.5400	56.5200	+2.299%	1,960,860	-18.082%
2026-02-03	54.5500	56.480000	54.4300	55.2500	+1.190%	2,031,397	-16.199%
2026-02-02	53.2300	54.790000	53.1500	54.6000	+2.324%	1,769,054	-15.201%
2026-01-30	53.6600	53.935000	52.4600	53.3600	-1.532%	3,179,745	-13.231%
2026-01-29	55.3900	55.935000	53.7900	54.1900	-1.830%	2,325,545	-14.560%
2026-01-28	54.7300	56.110000	53.7800	55.2000	+0.181%	2,544,971	-16.123%
2026-01-27	57.0300	57.640000	55.0600	55.1000	-3.570%	1,993,234	-15.971%
2026-01-26	58.7000	58.700000	57.0300	57.1400	-2.458%	3,360,640	-18.971%
2026-01-23	59.0100	59.450000	58.2600	58.5800	-0.863%	1,517,732	-20.963%
2026-01-22	58.7600	59.430000	58.2300	59.0900	+1.617%	1,407,809	-21.645%
2026-01-21	57.5000	59.090000	56.9700	58.1500	+2.269%	1,693,573	-20.378%
2026-01-20	57.0800	57.645000	56.0100	56.8600	-2.803%	1,673,359	-18.572%
2026-01-16	57.7800	58.830000	57.7800	58.5000	+1.106%	1,956,584	-20.855%
2026-01-15	56.9800	58.040000	56.5650	57.8600	+2.498%	2,792,586	-19.979%
2026-01-14	56.4300	56.930000	55.5000	56.4500	+0.302%	1,505,774	-17.981%
2026-01-13	56.7900	57.120000	56.1400	56.2800	-0.389%	1,049,207	-17.733%
2026-01-12	56.2300	57.040000	56.0750	56.5000	-0.230%	1,269,242	-18.053%
2026-01-09	55.6700	57.060000	55.2450	56.6300	+2.777%	1,785,644	-18.241%
2026-01-08	52.9900	55.640000	52.9900	55.1000	+3.474%	2,554,178	-15.971%
2026-01-07	55.6700	55.795000	53.2400	53.2500	-4.313%	1,950,231	-13.052%
2026-01-06	54.9800	55.960000	54.5000	55.6500	+0.469%	2,039,503	-16.801%
2026-01-05	53.4100	55.689000	53.4100	55.3900	+3.707%	2,855,957	-16.411%
2026-01-02	52.1700	53.670000	51.8845	53.4100	+2.771%	1,736,766	-13.312%
2025-12-31	52.9500	53.010000	51.9200	51.9700	-1.684%	952,820	-10.910%
2025-12-30	53.5300	53.820000	52.7900	52.8600	-1.564%	1,211,332	-12.410%
2025-12-29	54.0000	54.100000	53.5050	53.7000	-0.556%	1,061,101	-13.780%
2025-12-26	54.1000	54.210000	53.6469	54.0000	-0.351%	819,772	-14.259%
2025-12-24	53.9600	54.450000	53.6700	54.1900	+0.837%	547,612	-14.560%
2025-12-23	53.9900	54.000000	53.1600	53.7400	-1.031%	1,422,051	-13.844%
2025-12-22	54.0800	54.680000	53.8801	54.3000	+0.798%	1,731,394	-14.733%
2025-12-19	53.8200	54.160000	53.5000	53.8700	-0.241%	3,793,642	-14.052%
2025-12-18	53.9300	54.990000	53.4500	54.0000	+1.752%	2,615,095	-14.259%
2025-12-17	54.4450	54.800000	52.8400	53.0700	-2.944%	2,268,274	-12.757%
2025-12-16	55.5500	55.970000	54.4500	54.6800	-1.353%	2,048,850	-15.326%
2025-12-15	56.0800	56.080000	54.7400	55.4300	-1.177%	3,364,835	-16.471%
2025-12-12	57.0800	57.120000	55.6000	56.0900	-1.233%	2,558,754	-17.454%
2025-12-11	55.7050	56.845000	55.4200	56.7900	+2.880%	4,032,138	-18.472%
2025-12-10	52.4900	55.390000	51.9050	55.2000	+7.060%	5,652,810	-16.123%
2025-12-09	53.0500	53.700000	50.3800	51.5600	+2.059%	5,840,707	-10.202%
2025-12-08	50.4600	51.350000	50.1900	50.5200	+0.577%	5,444,918	-8.353%
2025-12-05	49.8500	50.700000	49.3700	50.2300	+0.702%	2,639,764	-7.824%
2025-12-04	49.8800	50.080000	49.0700	49.8800	-0.240%	2,234,561	-7.177%
2025-12-03	48.5300	50.100000	48.5300	50.0000	+2.082%	1,855,388	-7.400%
2025-12-02	49.1200	49.440000	48.2800	48.9800	+0.720%	1,488,835	-5.472%
2025-12-01	47.8700	49.385000	47.8700	48.6300	+0.600%	4,391,417	-4.791%
2025-11-28	48.2300	48.660000	47.8100	48.3400	+0.729%	828,081	-4.220%
2025-11-26	47.0400	48.405000	46.7900	47.9900	+2.020%	2,323,407	-3.522%
2025-11-25	45.2300	47.090000	44.5900	47.0400	+4.766%	2,754,794	-1.573%
2025-11-24	45.6100	45.960000	44.8500	44.9000	-1.643%	2,641,470	+3.118%
2025-11-21	44.3800	45.880000	43.9900	45.6500	+3.071%	3,304,339	+1.424%
2025-11-20	46.3100	46.420000	44.1550	44.2900	-2.380%	3,029,365	+4.538%
2025-11-19	45.9900	46.070000	45.0750	45.3700	-0.700%	2,552,119	+2.050%
2025-11-18	44.5900	45.910000	43.9600	45.6900	+1.646%	4,113,411	+1.335%
2025-11-17	47.2100	47.310000	44.5700	44.9500	-4.666%	4,198,743	+3.003%
2025-11-14	47.3800	47.642200	46.6800	47.1500	-2.036%	2,855,923	-1.803%
2025-11-13	48.9700	49.360000	48.0700	48.1300	-1.996%	2,678,879	-3.802%
2025-11-12	50.4400	50.790000	48.8300	49.1100	-1.976%	2,605,501	-5.722%
2025-11-11	50.8400	50.980000	50.0450	50.1000	-1.494%	1,396,990	-7.585%
2025-11-10	51.1700	51.560000	50.3900	50.8600	-0.079%	1,224,572	-8.966%
2025-11-07	50.5600	51.140000	49.9700	50.9000	-0.391%	1,559,153	-9.037%
2025-11-06	52.1200	52.520000	51.0750	51.1000	-0.584%	2,358,609	-9.393%
2025-11-05	50.9900	51.950000	50.6300	51.4000	+0.273%	1,606,279	-9.922%
2025-11-04	51.4500	51.560000	50.6450	51.2600	-1.556%	1,475,267	-9.676%
2025-11-03	51.3200	52.155000	50.0300	52.0700	-0.211%	1,558,496	-11.081%
2025-10-31	52.1900	52.680000	51.3850	52.1800	-0.249%	1,956,051	-11.269%
2025-10-30	52.7700	54.015000	52.3050	52.3100	-1.543%	1,326,251	-11.489%
2025-10-29	52.6800	53.960000	52.4600	53.1300	+1.296%	1,757,575	-12.855%
2025-10-28	53.7700	54.250000	52.4100	52.4500	-2.834%	1,366,133	-11.725%
2025-10-27	54.9000	55.370000	53.6900	53.9800	-1.190%	2,024,266	-14.227%
2025-10-24	55.0800	55.440000	54.3450	54.6300	+0.294%	2,360,798	-15.248%
2025-10-23	52.5000	54.550000	52.5000	54.4700	+3.555%	2,449,303	-14.999%
2025-10-22	53.8000	53.915000	52.1600	52.6000	-2.285%	2,450,522	-11.977%
2025-10-21	52.1800	54.100000	52.1500	53.8300	+2.300%	1,759,064	-13.988%
2025-10-20	52.7000	53.140000	52.3400	52.6200	+0.824%	1,613,083	-12.011%
2025-10-17	51.3800	52.270000	51.3800	52.1900	+0.385%	3,691,198	-11.286%
2025-10-16	52.1700	52.520000	51.4450	51.9900	+0.096%	2,209,701	-10.944%
2025-10-15	52.8500	53.860000	51.2550	51.9400	+0.328%	2,630,786	-10.859%
2025-10-14	49.0400	52.060000	48.9500	51.7700	+4.586%	2,469,113	-10.566%
2025-10-13	49.7100	50.070000	49.0800	49.5000	+0.508%	1,466,767	-6.465%
2025-10-10	51.3300	51.550000	49.2000	49.2500	-3.450%	1,926,895	-5.990%
2025-10-09	52.0100	52.040000	50.8300	51.0100	-1.468%	2,098,084	-9.233%
2025-10-08	51.1400	51.800000	50.7000	51.7700	+1.809%	3,243,771	-10.566%
2025-10-07	51.8000	51.960000	50.5900	50.8500	-1.530%	2,013,830	-8.948%
2025-10-06	52.4700	52.470000	51.2700	51.6400	-1.694%	2,300,745	-10.341%
2025-10-03	53.0500	53.280000	52.3800	52.5300	-1.167%	1,714,503	-11.860%
2025-10-02	52.5600	53.250000	52.2800	53.1500	+1.046%	1,719,325	-12.888%
2025-10-01	54.0300	54.450000	51.4500	52.6000	-2.285%	4,097,296	-11.977%
2025-09-30	53.4800	53.970000	52.8500	53.8300	+0.373%	2,239,790	-13.988%
2025-09-29	53.3000	54.180000	53.1000	53.6300	+1.534%	3,848,255	-13.668%
2025-09-26	51.0600	52.900000	50.8600	52.8200	+3.427%	4,141,569	-12.344%
2025-09-25	49.2600	51.290000	49.2600	51.0700	+2.365%	3,760,636	-9.340%
2025-09-24	51.0600	51.540000	49.8550	49.8900	-2.654%	2,494,327	-7.196%
2025-09-23	51.0200	51.480000	50.7650	51.2500	+1.065%	1,877,937	-9.659%
2025-09-22	50.9300	51.140000	50.2400	50.7100	-0.432%	3,026,828	-8.697%
2025-09-19	50.6300	51.200000	50.0200	50.9300	+1.132%	4,515,695	-9.091%
2025-09-18	49.5000	50.440000	49.1000	50.3600	+2.587%	2,640,015	-8.062%
2025-09-17	49.5000	50.380000	48.9000	49.0900	-0.868%	2,924,684	-5.683%
2025-09-16	50.3300	51.085000	49.2400	49.5200	-0.482%	3,956,409	-6.502%
2025-09-15	48.8200	50.190000	48.6500	49.7600	+2.240%	4,369,717	-6.953%
2025-09-12	49.2900	49.720000	48.6700	48.6700	-1.577%	3,653,300	-4.870%
2025-09-11	48.2700	50.000000	47.8200	49.4500	+1.833%	6,280,702	-6.370%
2025-09-10	49.7000	51.170000	48.5150	48.5600	-2.294%	6,131,509	-4.654%
2025-09-09	51.1200	52.870000	48.6300	49.7000	-25.364%	21,197,611	-6.841%
2025-09-08	67.0600	67.060000	66.0850	66.5900	-0.582%	2,539,560	-30.470%
2025-09-05	66.6700	67.180000	66.2000	66.9800	+1.716%	2,160,878	-30.875%
2025-09-04	64.9600	65.850000	64.5600	65.8500	+1.982%	1,467,273	-29.689%
2025-09-03	64.6900	64.890000	64.1100	64.5700	-0.186%	1,213,781	-28.295%
2025-09-02	63.6900	64.810000	62.5000	64.6900	-0.046%	2,069,408	-28.428%
2025-08-29	65.3200	65.350000	64.2900	64.7200	-0.691%	2,766,907	-28.461%
2025-08-28	66.1000	66.100000	65.0300	65.1700	-0.882%	972,709	-28.955%
2025-08-27	64.6100	66.105000	64.6100	65.7500	+1.232%	1,391,154	-29.582%
2025-08-26	64.6000	65.270000	64.2000	64.9500	+0.948%	1,039,048	-28.714%
2025-08-25	65.1600	65.720000	64.3300	64.3400	-1.756%	804,140	-28.039%
2025-08-22	64.3000	66.270000	64.1200	65.4900	+2.360%	2,014,313	-29.302%
2025-08-21	64.2600	64.460000	63.5950	63.9800	+0.016%	1,174,305	-27.634%
2025-08-20	64.7500	65.090000	63.8800	63.9700	-1.811%	1,098,525	-27.622%
2025-08-19	64.8800	65.400000	64.4700	65.1500	+0.494%	1,601,017	-28.933%
2025-08-18	64.2100	64.870000	63.8150	64.8300	+1.107%	1,356,972	-28.582%
2025-08-15	64.7400	64.760000	63.9300	64.1200	-0.605%	2,096,837	-27.792%
2025-08-14	64.8900	65.050000	63.7400	64.5100	-1.751%	2,504,502	-28.228%
2025-08-13	65.4600	65.770000	64.7400	65.6600	+0.290%	2,689,007	-29.485%
2025-08-12	63.9400	65.515000	63.8600	65.4700	+2.763%	2,030,485	-29.281%
2025-08-11	63.5600	63.940000	62.7500	63.7100	-0.391%	1,266,878	-27.327%
2025-08-08	64.2200	64.410000	63.3700	63.9600	-0.218%	1,394,198	-27.611%
2025-08-07	64.2000	65.000000	63.7400	64.1000	+0.881%	1,775,633	-27.769%
2025-08-06	64.0800	64.325000	63.3800	63.5400	-0.781%	930,714	-27.133%
2025-08-05	63.9100	64.380000	62.8900	64.0400	+0.345%	1,470,957	-27.701%
2025-08-04	63.0200	63.875000	62.5600	63.8200	+1.819%	1,236,145	-27.452%
2025-08-01	62.4800	63.390000	61.6600	62.6800	-1.508%	1,723,379	-26.133%
2025-07-31	63.9200	64.320000	63.2600	63.6400	-1.425%	3,279,798	-27.247%
2025-07-30	65.2000	65.360000	64.0700	64.5600	-0.784%	2,040,330	-28.284%
2025-07-29	65.8900	65.890000	64.9700	65.0700	-0.823%	1,382,633	-28.846%
2025-07-28	65.3100	65.970000	65.1900	65.6100	-0.243%	1,503,174	-29.431%
2025-07-25	65.6000	65.940000	65.1400	65.7700	+0.921%	1,535,613	-29.603%
2025-07-24	64.7200	65.220000	64.6200	65.1700	+0.262%	1,228,298	-28.955%
2025-07-23	65.6800	65.880000	64.6200	65.0000	-0.046%	2,056,006	-28.769%
2025-07-22	62.8900	65.080000	62.3665	65.0300	+3.337%	3,017,275	-28.802%
2025-07-21	62.4200	63.840000	62.1500	62.9300	+1.500%	2,576,281	-26.426%
2025-07-18	62.0700	62.500000	61.4100	62.0000	+0.243%	1,514,382	-25.323%
2025-07-17	60.7100	61.940000	60.4100	61.8500	+2.248%	2,211,978	-25.141%
2025-07-16	60.2400	60.530000	59.0000	60.4900	+0.649%	1,678,533	-23.458%
2025-07-15	61.3000	61.620000	60.0700	60.1000	-1.797%	929,008	-22.962%
2025-07-14	61.2700	61.660000	60.9250	61.2000	-0.617%	1,176,619	-24.346%
2025-07-11	61.8900	62.090000	61.3900	61.5800	-1.108%	2,406,812	-24.813%
2025-07-10	62.2700	62.835000	62.0700	62.2700	+0.032%	2,549,722	-25.646%
2025-07-09	62.8800	63.250000	62.2000	62.2500	-0.256%	1,893,473	-25.622%
2025-07-08	62.0000	62.700000	61.8100	62.4100	+0.791%	1,342,978	-25.813%
2025-07-07	62.1700	62.350000	61.5900	61.9200	-0.658%	1,417,973	-25.226%
2025-07-03	62.0500	62.470000	61.8400	62.3300	+0.792%	1,039,715	-25.718%
2025-07-02	61.3100	61.940000	61.0100	61.8400	+0.897%	1,532,511	-25.129%
2025-07-01	59.9900	61.670000	59.4450	61.2900	+1.558%	2,574,314	-24.457%
2025-06-30	60.6000	60.735000	59.5300	60.3500	-0.017%	1,824,654	-23.281%
2025-06-27	59.6200	60.400000	59.3250	60.3600	+1.788%	3,029,472	-23.294%
2025-06-26	59.1200	59.490000	58.6700	59.3000	+0.679%	1,568,301	-21.922%
2025-06-25	59.5100	59.730000	58.7200	58.9000	-0.842%	2,046,167	-21.392%
2025-06-24	58.9100	59.510000	57.9800	59.4000	+1.817%	1,666,558	-22.054%
2025-06-23	56.6600	58.480000	56.4200	58.3400	+2.243%	1,439,990	-20.638%
2025-06-20	56.7000	57.460000	56.6300	57.0600	+1.621%	5,889,456	-18.857%
2025-06-18	55.7100	56.910000	55.2600	56.1500	+0.971%	2,337,755	-17.542%
2025-06-17	55.7950	56.300000	55.1500	55.6100	-0.696%	1,695,508	-16.742%
2025-06-16	56.9800	57.105000	55.7400	56.0000	-0.214%	2,361,147	-17.321%
2025-06-13	56.1100	56.700000	55.7800	56.1200	-1.058%	1,750,816	-17.498%
2025-06-12	57.0000	57.530000	56.5900	56.7200	-1.236%	2,297,457	-18.371%
2025-06-11	58.5500	58.850000	56.9000	57.4300	-1.153%	2,591,435	-19.380%
2025-06-10	57.3100	58.650000	57.0000	58.1000	-2.073%	4,738,443	-20.310%
2025-06-09	59.8500	60.380000	59.1000	59.3300	-0.586%	4,979,756	-21.962%
2025-06-06	60.0000	60.320000	59.1300	59.6800	0.000%	1,787,003	-22.420%
2025-06-05	58.9400	59.890000	58.4800	59.6800	+1.514%	1,980,141	-22.420%
2025-06-04	58.7500	59.330000	58.6600	58.7900	-0.508%	2,361,985	-21.245%
2025-06-03	55.7300	59.325000	55.7300	59.0900	+10.366%	4,330,412	-21.645%
2025-06-02	54.6600	54.890000	53.0500	53.5400	-2.317%	2,489,435	-13.523%
2025-05-30	54.2700	54.910000	53.8950	54.8100	+0.146%	2,320,463	-15.526%
2025-05-29	54.9000	54.900000	53.5200	54.7300	+0.091%	4,015,180	-15.403%
2025-05-28	54.9000	55.080000	54.2900	54.6800	-0.455%	3,732,896	-15.326%
2025-05-27	53.8000	54.950000	53.0200	54.9300	+3.524%	2,242,491	-15.711%
2025-05-23	52.4000	53.230000	52.4000	53.0600	-0.319%	920,811	-12.740%
2025-05-22	53.1400	53.560000	52.6000	53.2300	+1.025%	2,067,049	-13.019%
2025-05-21	52.9500	53.170000	52.3700	52.6900	-1.569%	1,742,937	-12.128%
2025-05-20	53.2600	53.620000	52.9000	53.5300	+0.450%	1,368,590	-13.506%
2025-05-19	53.0900	53.810000	53.0900	53.2900	-1.570%	998,849	-13.117%
2025-05-16	52.7100	54.160000	52.6200	54.1400	+3.065%	1,238,611	-14.481%
2025-05-15	51.7400	52.725000	50.9400	52.5300	-0.849%	2,253,299	-11.860%
2025-05-14	54.0300	54.540000	52.8050	52.9800	-2.106%	1,554,831	-12.609%
2025-05-13	53.6300	54.690000	53.2400	54.1200	+1.558%	2,212,099	-14.449%
2025-05-12	53.7400	54.015000	52.2000	53.2900	+3.195%	1,997,058	-13.117%
2025-05-09	52.0500	52.270000	51.3900	51.6400	-0.386%	955,543	-10.341%
2025-05-08	51.1400	52.040000	50.2200	51.8400	+2.653%	1,763,443	-10.687%
2025-05-07	51.8300	52.130000	49.9300	50.5000	-2.208%	1,908,775	-8.317%
2025-05-06	52.6900	53.010000	51.5700	51.6400	-3.187%	1,708,993	-10.341%
2025-05-05	53.5700	54.105000	53.3000	53.3400	-1.002%	1,220,340	-13.198%
2025-05-02	53.7400	54.400000	53.5100	53.8800	+1.622%	1,172,296	-14.068%
2025-05-01	52.8500	53.700000	52.3500	53.0200	+0.645%	1,162,633	-12.674%
2025-04-30	52.0600	52.870000	51.3200	52.6800	-0.491%	1,405,978	-12.111%
2025-04-29	53.0600	53.150000	52.2000	52.9400	+0.151%	1,231,122	-12.543%
2025-04-28	52.7500	53.070000	52.1850	52.8600	+0.628%	891,561	-12.410%
2025-04-25	52.2600	52.810000	51.9700	52.5300	+0.229%	1,143,556	-11.860%
2025-04-24	50.8700	52.440000	50.2200	52.4100	+3.926%	1,431,221	-11.658%
2025-04-23	51.1200	52.360000	50.2700	50.4300	+1.489%	1,397,460	-8.190%
2025-04-22	48.6600	49.790000	48.2400	49.6900	+3.198%	1,435,969	-6.822%
2025-04-21	49.1500	49.280000	47.2900	48.1500	-2.923%	1,232,810	-3.842%
2025-04-17	48.7400	50.085000	48.4200	49.6000	+1.974%	1,992,222	-6.653%
2025-04-16	48.8500	49.400000	47.8700	48.6400	-1.718%	1,880,122	-4.811%
2025-04-15	49.6000	50.130000	49.1300	49.4900	+0.324%	1,252,467	-6.446%
2025-04-14	49.6900	49.750000	48.7100	49.3300	+1.190%	1,394,220	-6.142%
2025-04-11	48.0300	49.225000	47.5400	48.7500	+1.183%	2,337,593	-5.026%
2025-04-10	48.2500	48.820000	46.6200	48.1800	-1.814%	1,809,090	-3.902%
2025-04-09	43.7900	49.650000	43.5000	49.0700	+10.195%	3,523,883	-5.645%
2025-04-08	46.8700	47.440000	43.9600	44.5300	-1.916%	2,208,515	+3.975%
2025-04-07	44.5300	47.070000	43.1750	45.4000	-1.604%	2,923,524	+1.982%
2025-04-04	44.7800	46.485000	43.2000	46.1400	-2.225%	3,588,766	+0.347%
2025-04-03	48.0900	48.760000	46.2300	47.1900	-7.398%	3,254,419	-1.886%
2025-04-02	48.6800	51.350000	48.5700	50.9600	+3.200%	2,337,976	-9.144%
2025-04-01	48.7000	49.400000	47.4600	49.3800	+2.215%	3,213,500	-6.237%
2025-03-31	47.6900	48.560000	46.8800	48.3100	-0.392%	3,251,160	-4.161%
2025-03-28	49.5600	49.970000	47.9100	48.5000	-2.864%	2,285,425	-4.536%
2025-03-27	49.3600	50.270000	48.4900	49.9300	+0.869%	3,674,403	-7.270%
2025-03-26	49.4800	51.100000	49.1100	49.5000	-0.040%	2,326,217	-6.465%
2025-03-25	49.2550	51.725000	48.5000	49.5200	-0.242%	4,113,686	-6.502%
2025-03-24	49.1100	50.260000	48.8600	49.6400	+2.838%	3,765,463	-6.728%
2025-03-21	48.1300	48.410000	47.5100	48.2700	-0.495%	4,783,902	-4.081%
2025-03-20	48.0400	49.190000	48.0101	48.5100	-1.101%	1,347,078	-4.556%
2025-03-19	47.7800	49.105000	47.5950	49.0500	+2.529%	1,522,230	-5.607%
2025-03-18	47.5400	48.030000	47.2100	47.8400	-0.021%	1,152,169	-3.219%
2025-03-17	47.1800	48.347000	47.1800	47.8500	+0.357%	2,069,507	-3.239%
2025-03-14	47.2400	47.690000	46.5500	47.6800	+3.047%	1,275,693	-2.894%
2025-03-13	47.3600	47.580000	45.2600	46.2700	-2.651%	2,100,408	+0.065%
2025-03-12	47.0500	48.560000	46.9200	47.5300	+2.105%	2,947,717	-2.588%
2025-03-11	45.0000	47.150000	44.8650	46.5500	-0.300%	2,589,796	-0.537%
2025-03-10	46.8200	47.090000	45.1200	46.6900	-2.465%	3,182,454	-0.835%
2025-03-07	47.4100	48.410000	46.1100	47.8700	+0.356%	1,936,393	-3.280%
2025-03-06	46.7000	47.820000	46.2200	47.7000	+0.358%	2,144,404	-2.935%
2025-03-05	47.9600	48.095000	46.8900	47.5300	+0.232%	1,868,516	-2.588%
2025-03-04	48.4100	48.580000	47.1425	47.4200	-3.774%	2,470,502	-2.362%
2025-03-03	51.2600	52.210000	49.0000	49.2800	-3.391%	1,589,911	-6.047%
2025-02-28	51.2400	51.390000	49.9300	51.0100	-0.059%	1,461,911	-9.233%
2025-02-27	50.7000	51.405000	50.2000	51.0400	+0.552%	1,951,734	-9.287%
2025-02-26	50.0700	51.160000	49.8600	50.7600	+2.215%	2,170,570	-8.786%
2025-02-25	49.6100	50.200000	48.9700	49.6600	-0.321%	1,379,704	-6.766%
2025-02-24	50.8000	51.230000	49.5400	49.8200	-2.256%	2,348,909	-7.065%
2025-02-21	52.9000	52.900000	50.9600	50.9700	-2.766%	1,965,262	-9.162%
2025-02-20	53.5100	53.510000	51.9200	52.4200	-2.110%	1,648,552	-11.675%
2025-02-19	54.0000	54.120000	53.4947	53.5500	-1.905%	1,069,248	-13.539%
2025-02-18	54.5500	54.920000	54.0000	54.5900	+0.516%	801,978	-15.186%
2025-02-14	54.3800	55.220000	53.9800	54.3100	+0.500%	1,008,033	-14.749%
2025-02-13	54.2200	55.150000	53.7600	54.0400	+0.019%	839,155	-14.323%
2025-02-12	53.7500	54.828178	53.5000	54.0300	-1.477%	1,365,357	-14.307%

.dark-mode .pvfDpx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pvfDpx{ color: #333333; background-color: white; border: 2px solid #333333; }CNMCore & Main, Inc.stock NYSE

CNM
Core & Main, Inc.
stock NYSE