Core and Main Inc (CNM)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.03 | -7.46296296296 | 54 | 54.12 | 48.97 | 1733746 | 51.05677561 | CS |
| 4 | -6.68 | -11.7917034422 | 56.65 | 58.215 | 48.97 | 1420422 | 53.81923598 | CS |
| 12 | -5.01 | -9.11240451073 | 54.98 | 58.215 | 48.97 | 1801812 | 53.01952014 | CS |
| 26 | -3.15 | -5.92996987952 | 53.12 | 58.215 | 37.22 | 2482367 | 47.00624372 | CS |
| 52 | 3.23 | 6.91056910569 | 46.74 | 62.15 | 37.22 | 2310920 | 49.61915682 | CS |
| 156 | 28.1 | 128.486511203 | 21.87 | 62.15 | 18.75 | 1650460 | 39.52468207 | CS |
| 260 | 28.27 | 130.276497696 | 21.7 | 62.15 | 18.75 | 1504027 | 38.32517951 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526800 | 49.66 | -0.16 | -0.32 | 49.61 | 50.2 | 48.97 | 1395339 |
| 1740440400 | 49.82 | -1.15 | -2.26 | 50.8 | 51.23 | 49.54 | 2414405 |
| 1740181200 | 50.97 | -1.45 | -2.77 | 52.9 | 52.9 | 50.96 | 2057465 |
| 1740094800 | 52.42 | -1.13 | -2.11 | 53.51 | 53.51 | 51.92 | 1661193 |
| 1740008400 | 53.55 | -1.04 | -1.91 | 54 | 54.12 | 53.4947 | 1142619 |
| 1739922000 | 54.59 | 0.28 | 0.52 | 54.55 | 54.92 | 54 | 811278 |
| 1739576400 | 54.31 | 0.27 | 0.50 | 54.38 | 55.22 | 53.98 | 1016255 |
| 1739490000 | 54.04 | 0.01 | 0.02 | 54.22 | 55.15 | 53.76 | 866631 |
| 1739403600 | 54.03 | -0.81 | -1.48 | 53.75 | 54.828178 | 53.5 | 1378590 |
| 1739317200 | 54.84 | 0.14 | 0.26 | 54.28 | 55.32 | 54.26 | 771613 |
| 1739230800 | 54.7 | 0.1 | 0.18 | 55 | 55 | 54.07 | 1292597 |
| 1738971600 | 54.6 | -0.76 | -1.37 | 55.41 | 55.65 | 54.45 | 1090200 |
| 1738885200 | 55.36 | 0.88 | 1.62 | 54.77 | 55.76 | 54.48 | 1076980 |
| 1738798800 | 54.48 | -0.16 | -0.29 | 54.64 | 55.18 | 53.82 | 1702458 |
| 1738712400 | 54.64 | -1.16 | -2.08 | 55.93 | 55.93 | 53.62 | 2828578 |
| 1738626000 | 55.8 | -0.64 | -1.13 | 55 | 56.255 | 54.68 | 1620111 |
| 1738366800 | 56.44 | -0.59 | -1.03 | 56.98 | 57.19 | 56.27 | 1217238 |
| 1738280400 | 57.03 | 0.52 | 0.92 | 57.09 | 58.215 | 56.845 | 1563422 |
| 1738194000 | 56.51 | -0.22 | -0.39 | 56.65 | 56.92 | 55.93 | 1179119 |
| 1738107600 | 56.73 | 0.68 | 1.21 | 56.23 | 56.77 | 55.7 | 1383180 |
| 1738021200 | 56.05 | -0.39 | -0.69 | 55.7 | 56.4 | 55.05 | 2052289 |
| 1737762000 | 56.44 | -0.82 | -1.43 | 57.19 | 57.23 | 56.28 | 1772509 |
| 1737675600 | 57.26 | 0 | 0.00 | 57.26 | 57.26 | 57.26 | 0 |
| 1737589200 | 57.26 | 0.46 | 0.81 | 57.09 | 57.5 | 56.62 | 1235666 |
| 1737502800 | 56.8 | 1.58 | 2.86 | 56.05 | 56.89 | 55.99 | 1744041 |
| 1737157200 | 55.22 | 0.34 | 0.62 | 55.28 | 55.67 | 55.01 | 1723154 |
| 1737070800 | 54.88 | 0.73 | 1.35 | 54.36 | 55.27 | 54.14 | 1738795 |
| 1736984400 | 54.15 | 0.2 | 0.37 | 55.52 | 55.93 | 53.82 | 1583431 |
| 1736898000 | 53.95 | 2.2 | 4.25 | 52.71 | 54.38 | 52.22 | 2098796 |
| 1736811600 | 51.75 | 1.19 | 2.35 | 50.1 | 51.84 | 50 | 1629757 |
| 1736552400 | 50.56 | -0.62 | -1.21 | 50.88 | 51.64 | 50.13 | 1521469 |
| 1736379600 | 51.18 | 0.32 | 0.63 | 50.39 | 51.29 | 50.13 | 1185555 |
| 1736293200 | 50.86 | -0.48 | -0.93 | 51.45 | 51.62 | 49.6 | 1652777 |
| 1736206800 | 51.34 | -0.75 | -1.44 | 52.5 | 52.505 | 51.3 | 1356161 |
| 1735947600 | 52.09 | 0.76 | 1.48 | 51.48 | 52.14 | 50.97 | 1216570 |
| 1735861200 | 51.33 | 0.42 | 0.82 | 51.4 | 52.77 | 50.92 | 2167723 |
| 1735688400 | 50.91 | 0.14 | 0.28 | 51.09 | 51.27 | 50.62 | 1211556 |
| 1735602000 | 50.77 | -0.26 | -0.51 | 50.57 | 51.255 | 49.91 | 1397791 |
| 1735342800 | 51.03 | -0.57 | -1.10 | 51.16 | 51.515 | 50.6 | 1223617 |
| 1735256400 | 51.6 | 0.13 | 0.25 | 51.26 | 51.73 | 51.03 | 872098 |
| 1735077840 | 51.47 | 0.35 | 0.68 | 51.2 | 51.75 | 51.18 | 690712 |
| 1734997200 | 51.12 | 0.58 | 1.15 | 50.3 | 51.25 | 49.615 | 1846587 |
| 1734738000 | 50.54 | 0.41 | 0.82 | 49.79 | 50.97 | 49.02 | 10222178 |
| 1734651600 | 50.13 | -0.1 | -0.20 | 50.83 | 51.485 | 49.95 | 3212441 |
| 1734565200 | 50.23 | -1.76 | -3.39 | 52.25 | 52.44 | 50.175 | 2114872 |
| 1734478800 | 51.99 | -0.92 | -1.74 | 52.58 | 53.07 | 51.75 | 1866998 |
| 1734392400 | 52.91 | 0.7 | 1.34 | 52.03 | 52.95 | 51.65 | 1639910 |
| 1734133200 | 52.21 | -0.19 | -0.36 | 52.59 | 55.77 | 51.52 | 2222015 |
| 1734046800 | 52.4 | -0.93 | -1.74 | 53.22 | 53.68 | 52.3 | 1744531 |
| 1733960400 | 53.33 | 0.81 | 1.54 | 53.63 | 54.46 | 53.015 | 1768208 |
| 1733874000 | 52.52 | -1.31 | -2.43 | 53.46 | 53.61 | 52 | 2018991 |
| 1733787600 | 53.83 | -0.03 | -0.06 | 53.98 | 54.59 | 52.83 | 1852604 |
| 1733528400 | 53.86 | -0.76 | -1.39 | 55.3 | 55.46 | 53.65 | 2119925 |
| 1733442000 | 54.62 | -0.63 | -1.14 | 55.03 | 55.26 | 53.635 | 3007315 |
| 1733355600 | 55.25 | -0.53 | -0.95 | 55.19 | 55.59 | 54.08 | 3819041 |
| 1733269200 | 55.78 | 7.49 | 15.51 | 53.99 | 57.23 | 53.17 | 9744600 |
| 1733182800 | 48.29 | -0.26 | -0.54 | 48.47 | 48.735 | 47.95 | 4508336 |
| 1732917840 | 48.55 | 1.44 | 3.06 | 47.61 | 48.65 | 47.31 | 1956664 |
| 1732750800 | 47.11 | 0.01 | 0.02 | 47.37 | 48.07 | 46.92 | 1889386 |
| 1732664400 | 47.1 | -0.44 | -0.93 | 47.03 | 47.31 | 46.41 | 2190405 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
