CNM - Core & Main Inc
49.96
0.140 0.280%
Share volume: 2,215,393
Last Updated: 03-09-2026
Wholesale/Wholesale – Durable Goods:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$49.82
0.14
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-09-2026 | $49.23 | $49.23 | $50.35 | $50.35 | $48.37 | $48.37 | $49.96 | $49.96 | 2,215,393 | $2,215,393.00 |
| 03-06-2026 | $51.15 | $51.15 | $51.63 | $51.63 | $49.42 | $49.42 | $49.82 | $49.82 | 2,041,452 | $2,041,452.00 |
| 03-05-2026 | $53.61 | $53.61 | $54.00 | $54.00 | $51.17 | $51.17 | $52.37 | $52.37 | 2,508,156 | $2,508,156.00 |
| 03-04-2026 | $54.12 | $54.12 | $54.59 | $54.59 | $53.17 | $53.17 | $54.27 | $54.27 | 1,178,209 | $1,178,209.00 |
| 03-03-2026 | $53.14 | $53.14 | $54.26 | $54.26 | $51.84 | $51.84 | $53.89 | $53.89 | 1,208,831 | $1,208,831.00 |
| 03-02-2026 | $53.01 | $53.01 | $54.78 | $54.78 | $52.06 | $52.06 | $54.67 | $54.67 | 1,523,716 | $1,523,716.00 |
| 02-27-2026 | $54.28 | $54.28 | $54.28 | $54.28 | $53.11 | $53.11 | $54.16 | $54.16 | 4,057,114 | $4,057,114.00 |
| 02-26-2026 | $54.40 | $54.40 | $55.52 | $55.52 | $53.70 | $53.70 | $55.12 | $55.12 | 2,888,765 | $2,888,765.00 |
| 02-25-2026 | $56.15 | $56.15 | $56.15 | $56.15 | $53.92 | $53.92 | $54.21 | $54.21 | 2,802,446 | $2,802,446.00 |
| 02-24-2026 | $54.79 | $54.79 | $56.56 | $56.56 | $54.69 | $54.69 | $55.85 | $55.85 | 1,485,541 | $1,485,541.00 |