Core & Main Inc Cl A (NY: CNM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	60.85	60.95	59.73	60.15	1,093,176	-0.63(-1.04%)
May 16, 2024	62.14	62.15	60.45	60.78	1,441,599	-1.25(-2.02%)
May 15, 2024	60.20	62.09	60.18	62.03	1,635,759	+2.37(+3.97%)
May 14, 2024	59.05	59.93	58.21	59.66	1,381,116	+0.41(+0.69%)
May 13, 2024	60.06	60.41	58.92	59.25	2,080,079	-0.76(-1.27%)
May 10, 2024	59.93	60.07	59.23	60.01	1,011,773	+0.50(+0.84%)
May 09, 2024	59.48	59.74	58.94	59.51	1,402,758	-0.11(-0.18%)
May 08, 2024	59.32	59.96	59.09	59.62	1,049,650	-0.01(-0.02%)
May 07, 2024	59.19	59.75	59.00	59.63	1,296,433	+0.12(+0.20%)
May 06, 2024	59.00	59.79	58.88	59.51	1,300,615	+0.99(+1.69%)
May 03, 2024	58.75	59.18	58.28	58.52	929,310	+0.65(+1.12%)
May 02, 2024	57.45	58.51	56.52	57.87	1,289,094	+0.83(+1.46%)
May 01, 2024	56.47	58.11	56.00	57.04	1,561,853	+0.57(+1.01%)
Apr 30, 2024	57.27	57.55	56.46	56.47	1,437,720	-0.93(-1.62%)
Apr 29, 2024	57.51	57.83	56.92	57.40	969,790	+0.08(+0.14%)
Apr 26, 2024	56.96	57.56	56.76	57.32	997,116	+0.57(+1.00%)
Apr 25, 2024	55.57	57.02	54.78	56.75	1,330,728	+0.59(+1.05%)
Apr 24, 2024	56.46	57.46	55.46	56.16	1,145,747	+0.19(+0.34%)
Apr 23, 2024	55.20	55.99	54.66	55.97	1,089,704	+1.36(+2.49%)
Apr 22, 2024	54.68	54.92	53.32	54.61	1,668,293	+0.44(+0.81%)
Apr 19, 2024	54.70	55.10	53.53	54.17	1,497,742	-0.42(-0.77%)
Apr 18, 2024	55.08	55.66	54.30	54.59	1,322,069	-0.18(-0.33%)
Apr 17, 2024	55.64	55.94	54.22	54.77	1,535,895	-0.69(-1.24%)
Apr 16, 2024	54.99	55.83	54.63	55.46	2,026,411	+0.30(+0.54%)
Apr 15, 2024	57.21	57.36	54.90	55.16	1,620,401	-1.18(-2.09%)
Apr 12, 2024	56.96	57.08	56.14	56.34	1,176,505	-0.84(-1.47%)
Apr 11, 2024	56.83	57.36	56.49	57.18	1,078,968	-0.11(-0.19%)
Apr 10, 2024	56.50	57.93	56.13	57.29	1,882,236	+0.07(+0.12%)
Apr 09, 2024	58.67	58.79	56.21	57.22	2,870,992	-1.40(-2.39%)
Apr 08, 2024	59.25	59.61	58.01	58.62	1,663,117	-0.63(-1.06%)
Apr 05, 2024	57.62	59.35	57.03	59.25	1,895,470	+1.40(+2.42%)
Apr 04, 2024	60.20	60.83	57.82	57.85	2,954,081	-1.90(-3.18%)
Apr 03, 2024	57.59	59.88	57.50	59.75	3,374,705	+1.98(+3.43%)
Apr 02, 2024	57.02	57.81	56.50	57.77	1,912,703	+0.49(+0.86%)
Apr 01, 2024	57.31	57.63	56.88	57.28	2,402,993	+0.03(+0.05%)
Mar 28, 2024	56.80	57.33	56.23	57.25	2,945,187	+0.48(+0.85%)
Mar 27, 2024	57.62	58.02	56.32	56.77	4,264,169	-0.51(-0.89%)
Mar 26, 2024	57.39	58.10	57.22	57.28	1,623,426	+0.13(+0.23%)
Mar 25, 2024	57.96	58.03	57.14	57.15	1,963,596	-1.03(-1.77%)
Mar 22, 2024	57.87	58.26	57.28	58.18	2,615,556	+0.30(+0.52%)
Mar 21, 2024	56.34	57.92	55.61	57.88	2,899,123	+2.37(+4.27%)
Mar 20, 2024	54.54	55.81	54.54	55.51	3,208,439	+1.02(+1.87%)
Mar 19, 2024	50.30	54.83	50.13	54.49	6,268,061	+3.80(+7.50%)
Mar 18, 2024	51.26	51.69	50.63	50.69	4,044,166	-0.23(-0.45%)
Mar 15, 2024	50.10	51.00	50.00	50.92	7,420,097	+0.64(+1.27%)
Mar 14, 2024	50.16	50.87	49.84	50.28	3,736,276	+0.67(+1.35%)
Mar 13, 2024	49.25	49.90	49.09	49.61	2,388,247	+0.26(+0.53%)
Mar 12, 2024	48.48	49.45	48.25	49.35	2,289,348	+1.06(+2.20%)
Mar 11, 2024	49.43	49.43	47.96	48.29	2,806,874	-1.41(-2.84%)
Mar 08, 2024	50.34	50.86	49.44	49.70	2,275,506	-0.42(-0.84%)
Mar 07, 2024	49.78	50.14	49.60	50.12	1,208,801	+0.75(+1.52%)
Mar 06, 2024	49.10	49.68	48.83	49.37	1,937,474	+0.85(+1.75%)
Mar 05, 2024	48.94	49.62	48.27	48.52	1,949,470	-0.69(-1.40%)
Mar 04, 2024	49.22	50.04	49.10	49.21	1,903,561	+0.24(+0.49%)
Mar 01, 2024	47.79	49.01	47.79	48.97	2,356,685	+1.24(+2.60%)
Feb 29, 2024	47.81	47.83	47.16	47.73	3,052,627	-0.05(-0.10%)
Feb 28, 2024	47.36	48.00	47.20	47.78	1,869,246	+0.46(+0.97%)
Feb 27, 2024	47.58	47.85	47.11	47.32	1,824,674	-0.21(-0.44%)
Feb 26, 2024	46.74	47.85	46.56	47.53	3,064,087	+0.96(+2.06%)
Feb 23, 2024	46.46	46.79	46.09	46.57	1,893,047	+0.31(+0.67%)
Feb 22, 2024	45.22	46.40	45.12	46.26	2,424,429	+1.62(+3.63%)
Feb 21, 2024	44.69	45.01	44.24	44.64	1,733,868	-0.11(-0.25%)
Feb 20, 2024	44.30	44.84	44.09	44.75	2,340,514	+0.18(+0.40%)
Feb 16, 2024	44.40	45.00	44.37	44.57	1,460,090	-0.02(-0.04%)
Feb 15, 2024	43.88	44.79	43.70	44.59	2,365,069	+0.97(+2.22%)
Feb 14, 2024	44.09	44.31	43.40	43.62	2,162,627	+0.07(+0.16%)
Feb 13, 2024	42.95	44.18	42.60	43.55	2,382,570	-0.61(-1.38%)
Feb 12, 2024	44.06	44.53	43.68	44.16	2,894,211	+0.16(+0.36%)
Feb 09, 2024	43.35	44.14	43.25	44.00	3,024,718	+1.02(+2.37%)
Feb 08, 2024	42.32	43.04	42.23	42.98	3,495,293	+0.77(+1.82%)
Feb 07, 2024	41.80	42.43	41.53	42.21	1,599,032	+0.74(+1.78%)
Feb 06, 2024	41.33	41.55	41.11	41.47	2,253,736	+0.13(+0.31%)
Feb 05, 2024	41.79	41.79	41.27	41.34	1,634,448	-0.81(-1.92%)
Feb 02, 2024	41.93	42.39	41.29	42.15	2,012,845	+0.09(+0.21%)
Feb 01, 2024	41.67	42.41	41.57	42.06	2,439,935	+0.75(+1.82%)
Jan 31, 2024	42.27	42.27	41.27	41.31	3,000,861	-0.92(-2.18%)
Jan 30, 2024	42.00	42.26	41.76	42.23	3,182,391	+0.23(+0.55%)
Jan 29, 2024	40.86	42.02	40.81	42.00	5,414,298	+1.45(+3.58%)
Jan 26, 2024	40.24	40.74	40.13	40.55	3,733,878	+0.25(+0.62%)
Jan 25, 2024	40.75	40.81	40.22	40.30	2,734,956	-0.09(-0.22%)
Jan 24, 2024	42.09	42.14	40.16	40.39	8,671,808	-1.36(-3.26%)
Jan 23, 2024	42.22	42.30	41.46	41.75	10,606,963	-0.05(-0.12%)
Jan 22, 2024	41.30	41.82	41.17	41.80	2,015,485	+0.76(+1.85%)
Jan 19, 2024	40.94	41.06	40.34	41.04	2,654,985	+0.15(+0.37%)
Jan 18, 2024	40.87	41.25	40.55	40.89	2,474,172	+0.46(+1.14%)
Jan 17, 2024	40.94	41.34	40.28	40.43	2,489,360	-0.79(-1.92%)
Jan 16, 2024	41.03	41.29	40.79	41.22	3,101,257	+0.22(+0.54%)
Jan 12, 2024	41.13	41.52	40.66	41.00	2,853,733	+0.08(+0.20%)
Jan 11, 2024	40.81	41.15	40.24	40.92	3,186,872	+0.03(+0.07%)
Jan 10, 2024	41.16	41.16	40.45	40.89	8,114,084	+0.45(+1.11%)
Jan 09, 2024	40.20	40.51	40.02	40.44	3,359,316	+0.29(+0.72%)
Jan 08, 2024	39.25	40.31	39.25	40.15	8,676,097	+0.73(+1.85%)
Jan 05, 2024	39.01	39.57	38.87	39.42	2,251,685	+0.32(+0.82%)
Jan 04, 2024	39.03	39.19	38.51	39.10	3,214,472	-0.02(-0.05%)
Jan 03, 2024	39.40	39.88	38.98	39.12	2,235,186	-0.49(-1.24%)
Jan 02, 2024	40.15	40.34	39.08	39.61	2,765,871	-0.80(-1.98%)
Dec 29, 2023	40.51	40.69	40.19	40.41	1,387,043	-0.19(-0.47%)
Dec 28, 2023	40.22	40.70	40.15	40.60	1,623,725	+0.19(+0.47%)
Dec 27, 2023	40.13	40.42	40.02	40.41	1,267,682	+0.37(+0.92%)
Dec 26, 2023	39.69	40.22	39.54	40.04	1,070,863	+0.36(+0.91%)
Dec 22, 2023	40.23	40.24	39.53	39.68	3,791,321	-0.33(-0.82%)
Dec 21, 2023	39.76	40.18	39.53	40.01	1,496,162	+0.50(+1.27%)
Dec 20, 2023	39.94	40.17	39.47	39.51	1,268,940	-0.35(-0.88%)
Dec 19, 2023	39.77	40.04	39.50	39.86	2,744,950	+0.52(+1.32%)
Dec 18, 2023	39.38	39.88	39.13	39.34	2,565,252	+0.10(+0.25%)
Dec 15, 2023	38.77	39.40	38.61	39.24	9,537,308	+0.48(+1.24%)
Dec 14, 2023	39.37	39.53	38.72	38.76	3,462,326	-0.14(-0.36%)
Dec 13, 2023	38.66	39.12	38.24	38.90	2,411,217	+0.40(+1.04%)
Dec 12, 2023	38.17	38.89	38.15	38.50	2,849,054	+0.44(+1.16%)
Dec 11, 2023	38.02	38.54	37.86	38.06	2,353,071	+0.03(+0.08%)
Dec 08, 2023	36.81	38.27	36.49	38.03	5,489,645	+1.63(+4.48%)
Dec 07, 2023	35.72	36.79	35.70	36.40	9,586,524	-0.80(-2.15%)
Dec 06, 2023	37.02	37.96	37.00	37.20	2,632,060	+0.74(+2.03%)
Dec 05, 2023	35.25	36.49	35.03	36.46	3,321,721	+0.37(+1.03%)
Dec 04, 2023	35.68	36.29	35.58	36.09	2,823,913	+0.09(+0.25%)
Dec 01, 2023	35.12	36.08	34.89	36.00	2,962,491	+0.97(+2.77%)
Nov 30, 2023	34.49	35.11	34.32	35.03	1,843,531	+0.54(+1.57%)
Nov 29, 2023	34.46	34.74	34.08	34.49	1,670,148	+0.40(+1.17%)
Nov 28, 2023	35.11	35.19	34.02	34.09	2,232,694	-0.93(-2.66%)
Nov 27, 2023	34.73	35.12	34.67	35.02	1,955,209	+0.07(+0.20%)
Nov 24, 2023	34.51	35.00	34.47	34.95	676,160	+0.45(+1.30%)
Nov 22, 2023	34.25	34.61	34.13	34.50	1,439,937	+0.32(+0.94%)
Nov 21, 2023	33.87	34.23	33.67	34.18	2,321,603	+0.12(+0.35%)
Nov 20, 2023	33.77	34.15	33.47	34.06	1,461,680	+0.18(+0.53%)
Nov 17, 2023	33.74	33.90	33.58	33.88	1,446,362	+0.23(+0.68%)
Nov 16, 2023	33.81	34.02	33.47	33.65	1,615,710	-0.30(-0.88%)
Nov 15, 2023	33.38	34.22	33.38	33.95	3,764,057	+0.62(+1.86%)
Nov 14, 2023	32.60	33.35	32.45	33.33	2,973,076	+1.39(+4.35%)
Nov 13, 2023	31.21	32.16	31.21	31.94	4,226,550	+0.49(+1.56%)
Nov 10, 2023	31.76	31.98	31.33	31.45	23,872,728	-0.28(-0.88%)
Nov 09, 2023	32.36	32.51	31.50	31.73	10,154,159	+0.65(+2.09%)
Nov 08, 2023	31.09	31.20	30.80	31.08	2,156,035	+0.12(+0.39%)
Nov 07, 2023	29.75	31.28	29.60	30.96	7,791,424	-0.28(-0.90%)
Nov 06, 2023	32.00	32.15	30.99	31.24	1,740,903	-0.65(-2.04%)
Nov 03, 2023	31.88	31.91	31.38	31.89	1,147,475	+0.70(+2.24%)
Nov 02, 2023	31.51	31.70	31.12	31.19	860,968	+0.03(+0.10%)