Core and Main Inc (CNM)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.22 | 2.20694645441 | 55.28 | 57.5 | 55.01 | 1567620 | 56.34194331 | CS |
| 4 | 5.34 | 10.4378420641 | 51.16 | 57.5 | 49.6 | 1542929 | 52.85085356 | CS |
| 12 | 12.08 | 27.1949572265 | 44.42 | 57.5 | 41.64 | 2481711 | 49.33537736 | CS |
| 26 | 3.85 | 7.31244064577 | 52.65 | 57.5 | 37.22 | 2538222 | 46.6680801 | CS |
| 52 | 14.41 | 34.2361606082 | 42.09 | 62.15 | 37.22 | 2438475 | 48.6408816 | CS |
| 156 | 32.89 | 139.305379077 | 23.61 | 62.15 | 18.75 | 1631879 | 38.83343266 | CS |
| 260 | 34.8 | 160.368663594 | 21.7 | 62.15 | 18.75 | 1505593 | 37.91545762 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732578000 | 47.54 | 2.27 | 5.01 | 46 | 48.36 | 46 | 4072816 |
| 1732318800 | 45.27 | 0.7 | 1.57 | 44.97 | 45.73 | 44.705 | 2591257 |
| 1732232400 | 44.57 | -0.18 | -0.40 | 44.92 | 45.44 | 43.79 | 2672588 |
| 1732146000 | 44.75 | -0.17 | -0.38 | 44.99 | 45.64 | 44.64 | 2052303 |
| 1732059600 | 44.92 | 0.9 | 2.04 | 43.29 | 45.24 | 43.2 | 2531526 |
| 1731973200 | 44.02 | 1.51 | 3.55 | 42.45 | 44.096 | 41.97 | 2708208 |
| 1731714000 | 42.51 | 0.6 | 1.43 | 42.22 | 42.97 | 41.8975 | 3110580 |
| 1731627600 | 41.91 | -0.47 | -1.11 | 42.62 | 43.31 | 41.64 | 2826028 |
| 1731541200 | 42.38 | 0.12 | 0.28 | 42.44 | 43.07 | 41.7501 | 3618504 |
| 1731454800 | 42.26 | -0.47 | -1.10 | 42.6 | 43.39 | 42.18 | 2611299 |
| 1731368400 | 42.73 | -0.85 | -1.95 | 44 | 44.17 | 42.48 | 4071210 |
| 1731109200 | 43.58 | -2.4 | -5.22 | 45.79 | 45.79 | 42.91 | 4575403 |
| 1731022800 | 45.98 | -1.14 | -2.42 | 47.41 | 47.41 | 45.89 | 1753989 |
| 1730936400 | 47.12 | 2.37 | 5.30 | 47.32 | 48.06 | 46.36 | 2872777 |
| 1730850000 | 44.75 | 1.17 | 2.68 | 43.53 | 44.79 | 43.415 | 1497920 |
| 1730763600 | 43.58 | 0.33 | 0.76 | 43.35 | 44.23 | 43.35 | 2038098 |
| 1730500800 | 43.25 | -1.03 | -2.33 | 44.42 | 44.73 | 43.19 | 2413195 |
| 1730414400 | 44.28 | -1.14 | -2.51 | 45.43 | 45.67 | 44.225 | 1401247 |
| 1730328000 | 45.42 | 0.35 | 0.78 | 44.89 | 45.92 | 44.72 | 1536240 |
| 1730241600 | 45.07 | -0.17 | -0.38 | 44.76 | 45.375 | 43.95 | 1257746 |
| 1730155200 | 45.24 | 0.04 | 0.09 | 45.63 | 45.98 | 45.01 | 1142164 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
