Core & Main, Inc. Class A Common Stock (CNM)

56.44Last Price

-0.59 (-1.03%)Change

Core & Main Inc is a leading distributor of water, wastewater, storm drainage, and plumbing products

The company serves a diverse customer base, including municipalities, contractors, and industrial clients, providing them with essential infrastructure solutions for managing water resources and ensuring efficient delivery and drainage systems. Core & Main focuses on enhancing its service offerings through a combination of product expertise and a broad inventory, positioning itself as a reliable partner in the construction and maintenance of critical water infrastructure projects across the United States.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	56.98	57.19	56.27	56.44	1,219,841	56.44
1/30/2025	57.09	58.22	56.84	57.03	1,567,333	57.03
1/29/2025	56.65	56.92	55.93	56.51	1,179,182	56.51
1/28/2025	56.23	56.77	55.70	56.73	1,385,241	56.73
1/27/2025	55.70	56.40	55.05	56.05	2,063,291	56.05
1/24/2025	57.19	57.37	56.28	56.44	1,796,428	56.44
1/23/2025	57.19	57.50	56.57	56.86	1,252,894	56.86
1/22/2025	57.09	57.50	56.47	57.26	1,256,290	57.26
1/21/2025	56.05	56.94	55.99	56.80	1,750,021	56.80
1/17/2025	55.28	55.67	55.01	55.22	1,723,155	55.22
1/16/2025	54.36	55.27	54.14	54.88	1,738,795	54.88
1/15/2025	55.52	55.93	53.82	54.15	1,583,540	54.15
1/14/2025	52.71	54.38	52.22	53.95	2,098,796	53.95
1/13/2025	50.10	51.84	50.00	51.75	1,629,757	51.75
1/10/2025	50.88	51.64	50.13	50.56	1,521,483	50.56
1/08/2025	50.39	51.29	50.13	51.18	1,185,765	51.18
1/07/2025	51.45	51.62	49.60	50.86	1,652,777	50.86
1/06/2025	52.50	52.51	51.30	51.34	1,356,870	51.34
1/03/2025	51.48	52.14	50.97	52.09	1,216,570	52.09
1/02/2025	51.40	52.77	50.92	51.33	2,167,723	51.33
12/31/2024	50.77	0.00	50.91	50.91	0	50.91
12/30/2024	50.57	51.26	49.91	50.77	1,397,791	50.77
12/27/2024	51.16	51.52	50.60	51.03	1,223,620	51.03
12/26/2024	51.26	51.73	51.03	51.60	872,098	51.60
12/24/2024	51.20	51.75	51.18	51.47	690,712	51.47
12/23/2024	50.30	51.25	49.62	51.12	1,846,587	51.12
12/20/2024	49.79	50.97	49.02	50.54	10,222,178	50.54
12/19/2024	50.83	51.48	49.95	50.25	2,235,212	50.25
12/18/2024	52.25	52.44	50.17	50.23	2,114,872	50.23
12/17/2024	52.58	53.07	51.75	51.99	1,866,997	51.99
12/16/2024	52.03	52.95	51.65	52.91	1,639,910	52.91
12/13/2024	52.59	55.77	51.52	52.21	2,222,015	52.21
12/12/2024	53.22	53.68	52.30	52.40	1,748,528	52.40
12/11/2024	53.63	54.46	53.02	53.33	1,768,208	53.33
12/10/2024	53.46	53.61	52.00	52.52	2,018,988	52.52
12/09/2024	53.98	54.59	52.83	53.83	1,852,604	53.83
12/06/2024	55.30	55.46	53.65	53.86	2,119,925	53.86
12/05/2024	55.18	55.26	53.63	54.62	3,007,311	54.62
12/04/2024	55.19	55.59	54.08	55.25	3,819,042	55.25
12/03/2024	53.99	57.23	53.17	55.78	9,744,291	55.78
12/02/2024	48.47	48.73	47.95	48.29	4,507,642	48.29
11/29/2024	47.61	48.65	47.31	48.55	1,956,664	48.55
11/27/2024	47.37	48.07	46.92	47.11	1,889,488	47.11
11/26/2024	47.03	47.31	46.41	47.10	2,190,405	47.10
11/25/2024	46.00	48.36	45.91	47.54	4,086,214	47.54
11/22/2024	44.97	45.73	44.70	45.27	2,591,257	45.27
11/21/2024	44.92	45.44	43.79	44.57	2,672,590	44.57
11/20/2024	44.99	45.64	44.64	44.75	2,052,301	44.75
11/19/2024	43.29	45.24	43.20	44.92	2,531,726	44.92
11/18/2024	42.45	44.10	41.97	44.02	2,708,208	44.02
11/15/2024	42.22	42.97	41.90	42.51	3,110,768	42.51
11/14/2024	42.62	43.31	41.64	41.91	2,826,028	41.91
11/13/2024	42.44	43.07	41.75	42.38	3,618,506	42.38
11/12/2024	42.60	43.39	42.18	42.26	2,611,299	42.26
11/11/2024	44.00	44.17	42.48	42.73	4,071,210	42.73
11/08/2024	45.79	45.79	42.91	43.58	4,575,409	43.58
11/07/2024	47.41	47.41	45.89	45.98	1,753,989	45.98
11/06/2024	46.92	48.06	46.36	47.12	3,010,338	47.12
11/05/2024	43.53	44.79	43.47	44.75	1,497,921	44.75
11/04/2024	43.35	44.23	43.35	43.58	2,038,298	43.58
11/01/2024	44.42	44.73	43.19	43.25	2,413,200	43.25