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

47.42Last Price

-1.86 (-3.77%)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:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	48.41	48.58	47.14	47.42	2,522,247	47.42
3/03/2025	51.26	52.21	49.00	49.28	1,612,779	49.28
2/28/2025	51.24	51.39	49.93	51.01	1,537,051	51.01
2/27/2025	50.70	51.41	50.20	51.04	1,990,913	51.04
2/26/2025	50.07	51.16	49.86	50.76	2,207,179	50.76
2/25/2025	49.61	50.20	48.97	49.66	1,395,339	49.66
2/24/2025	50.80	51.23	49.54	49.82	2,414,405	49.82
2/21/2025	52.90	52.90	50.96	50.97	2,057,466	50.97
2/20/2025	53.51	53.51	51.92	52.42	1,661,198	52.42
2/19/2025	54.00	54.12	53.49	53.55	1,142,419	53.55
2/18/2025	54.55	54.92	54.00	54.59	811,278	54.59
2/14/2025	54.38	55.22	53.98	54.31	1,016,255	54.31
2/13/2025	54.22	55.15	53.76	54.04	866,631	54.04
2/12/2025	53.75	54.83	53.50	54.03	1,378,590	54.03
2/11/2025	54.28	55.32	54.26	54.84	771,613	54.84
2/10/2025	55.00	55.00	54.07	54.70	1,292,597	54.70
2/07/2025	55.41	55.65	54.45	54.60	1,090,200	54.60
2/06/2025	54.77	55.76	54.48	55.36	1,076,980	55.36
2/05/2025	54.82	55.18	53.82	54.48	1,702,458	54.48
2/04/2025	55.93	55.93	53.62	54.64	2,828,579	54.64
2/03/2025	55.00	56.26	54.68	55.80	1,619,113	55.80
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