Core & Main Inc (CNM) Historical Stock Data
56.75 ↑0.59 (1.05%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CNM is up 0.33% a day on average. There have been 15 days where Core & Main Inc closed green and 15 days where CNM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 55.57 | 56.75 | ↑$1.18 (2.12%) | 54.78 | 57.02 | 1.33M |
| 2024-04-24 | 56.46 | 56.16 | ↓$0.30 (-0.53%) | 55.46 | 57.46 | 1.15M |
| 2024-04-23 | 55.20 | 55.97 | ↑$0.77 (1.39%) | 54.66 | 55.99 | 1.09M |
| 2024-04-22 | 54.68 | 54.61 | ↓$0.07 (-0.13%) | 53.32 | 54.92 | 1.67M |
| 2024-04-19 | 54.70 | 54.17 | ↓$0.53 (-0.97%) | 53.54 | 55.10 | 1.50M |
| 2024-04-18 | 55.08 | 54.59 | ↓$0.49 (-0.89%) | 54.30 | 55.66 | 1.32M |
| 2024-04-17 | 55.64 | 54.77 | ↓$0.87 (-1.56%) | 54.22 | 55.94 | 1.54M |
| 2024-04-16 | 54.99 | 55.46 | ↑$0.47 (0.85%) | 54.63 | 55.83 | 1.91M |
| 2024-04-15 | 57.21 | 55.16 | ↓$2.05 (-3.58%) | 54.90 | 57.36 | 1.62M |
| 2024-04-12 | 56.96 | 56.34 | ↓$0.62 (-1.09%) | 56.14 | 57.08 | 1.18M |
| 2024-04-11 | 56.83 | 57.18 | ↑$0.35 (0.62%) | 56.49 | 57.36 | 1.08M |
| 2024-04-10 | 56.50 | 57.29 | ↑$0.79 (1.40%) | 56.13 | 57.93 | 1.88M |
| 2024-04-09 | 58.67 | 57.22 | ↓$1.45 (-2.47%) | 56.21 | 58.79 | 2.87M |
| 2024-04-08 | 59.25 | 58.62 | ↓$0.63 (-1.06%) | 58.01 | 59.61 | 1.66M |
| 2024-04-05 | 57.62 | 59.25 | ↑$1.63 (2.83%) | 57.03 | 59.35 | 1.90M |
| 2024-04-04 | 60.20 | 57.85 | ↓$2.35 (-3.90%) | 57.82 | 60.83 | 2.95M |
| 2024-04-03 | 57.59 | 59.75 | ↑$2.16 (3.75%) | 57.50 | 59.88 | 3.37M |
| 2024-04-02 | 57.02 | 57.77 | ↑$0.75 (1.32%) | 56.50 | 57.81 | 1.91M |
| 2024-04-01 | 57.31 | 57.28 | ↓$0.03 (-0.05%) | 56.88 | 57.64 | 2.40M |
| 2024-03-28 | 56.80 | 57.25 | ↑$0.45 (0.79%) | 56.24 | 57.33 | 2.95M |
| 2024-03-27 | 57.62 | 56.77 | ↓$0.85 (-1.48%) | 56.32 | 58.02 | 4.26M |
| 2024-03-26 | 57.39 | 57.28 | ↓$0.11 (-0.19%) | 57.22 | 58.10 | 1.62M |
| 2024-03-25 | 57.96 | 57.15 | ↓$0.81 (-1.40%) | 57.14 | 58.03 | 1.96M |
| 2024-03-22 | 57.87 | 58.18 | ↑$0.31 (0.54%) | 57.28 | 58.26 | 2.62M |
| 2024-03-21 | 56.34 | 57.88 | ↑$1.54 (2.73%) | 55.61 | 57.92 | 2.90M |
| 2024-03-20 | 54.54 | 55.51 | ↑$0.97 (1.78%) | 54.54 | 55.82 | 3.21M |
| 2024-03-19 | 50.30 | 54.49 | ↑$4.19 (8.33%) | 50.13 | 54.83 | 6.27M |
| 2024-03-18 | 51.26 | 50.69 | ↓$0.57 (-1.11%) | 50.63 | 51.69 | 4.04M |
| 2024-03-15 | 50.10 | 50.92 | ↑$0.82 (1.64%) | 50.00 | 51.00 | 7.42M |
| 2024-03-14 | 50.16 | 50.28 | ↑$0.12 (0.24%) | 49.84 | 50.87 | 3.74M |
Create an account or log in to view more rows.
$CNM I’ll be buying more if this dips!
$CNM today feels different to the moon
$CNM TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$CNM Bull trap
$CNM just waiting ….
$CNM to the moon
$CNM This stock is the golden ticket.
$CNM rubbish
$CNM keep it going
$CNM Like if you’re a bull