-
5 DAY PERFORMANCE
+5.34% -
1 MONTH PERFORMANCE
-2.84% -
3 MONTH PERFORMANCE
-13.05% -
6 MONTH PERFORMANCE
-26.14% -
YEAR-TO-DATE PERFORMANCE
+10.81% -
1 YEAR PERFORMANCE
+31.01%
Core & Main, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $44.99 | $44.75 (-0.53%) | $45.64 | $44.64 | 2.03 M | $8.63 B |
| 11/19/2024 | $43.29 | $44.92 (3.77%) | $45.24 | $43.20 | 2.53 M | $8.66 B |
| 11/18/2024 | $42.45 | $44.02 (3.7%) | $44.10 | $41.97 | 2.71 M | $8.49 B |
| 11/15/2024 | $42.22 | $42.51 (0.69%) | $42.97 | $41.90 | 3.11 M | $8.20 B |
| 11/14/2024 | $42.62 | $41.91 (-1.67%) | $43.31 | $41.64 | 2.83 M | $8.08 B |
| 11/13/2024 | $42.44 | $42.38 (-0.14%) | $43.07 | $41.75 | 3.62 M | $8.17 B |
| 11/12/2024 | $42.60 | $42.26 (-0.8%) | $43.39 | $42.18 | 2.61 M | $8.15 B |
| 11/11/2024 | $44.00 | $42.73 (-2.89%) | $44.17 | $42.48 | 4.07 M | $8.24 B |
| 11/08/2024 | $45.79 | $43.58 (-4.83%) | $45.79 | $42.91 | 4.58 M | $8.40 B |
| 11/07/2024 | $47.41 | $45.98 (-3.02%) | $47.41 | $45.89 | 1.75 M | $8.86 B |
| 11/06/2024 | $46.92 | $47.12 (0.43%) | $48.06 | $46.36 | 3.01 M | $9.08 B |
| 11/05/2024 | $43.53 | $44.75 (2.8%) | $44.79 | $43.47 | 1.50 M | $8.63 B |
| 11/04/2024 | $43.35 | $43.58 (0.53%) | $44.23 | $43.35 | 2.04 M | $8.40 B |
| 11/01/2024 | $44.42 | $43.25 (-2.63%) | $44.73 | $43.19 | 2.41 M | $8.34 B |
| 10/31/2024 | $45.43 | $44.28 (-2.53%) | $45.67 | $44.23 | 1.40 M | $8.54 B |
| 10/30/2024 | $44.89 | $45.42 (1.18%) | $45.92 | $44.72 | 1.54 M | $8.76 B |
| 10/29/2024 | $44.76 | $45.07 (0.69%) | $45.38 | $43.95 | 1.26 M | $8.69 B |
| 10/28/2024 | $45.63 | $45.24 (-0.85%) | $45.98 | $45.01 | 1.14 M | $8.72 B |
| 10/25/2024 | $46.14 | $45.20 (-2.04%) | $46.42 | $45.18 | 1.16 M | $8.71 B |
| 10/24/2024 | $45.45 | $45.60 (0.33%) | $45.80 | $45.08 | 866,000 | $8.79 B |
| 10/23/2024 | $45.16 | $45.23 (0.16%) | $45.44 | $44.59 | 1.09 M | $8.72 B |
| 10/22/2024 | $45.74 | $45.50 (-0.52%) | $46.03 | $45.33 | 1.19 M | $8.77 B |
| 10/21/2024 | $46.53 | $46.09 (-0.95%) | $46.81 | $45.81 | 1.22 M | $8.89 B |
| 10/18/2024 | $45.92 | $46.72 (1.74%) | $46.88 | $45.51 | 1.74 M | $9.01 B |
| 10/17/2024 | $46.66 | $45.95 (-1.52%) | $47.01 | $45.77 | 1.03 M | $8.86 B |
| 10/16/2024 | $46.14 | $46.35 (0.46%) | $46.69 | $45.67 | 1.59 M | $8.94 B |
| 10/15/2024 | $45.18 | $45.21 (0.07%) | $46.11 | $45.07 | 1.79 M | $8.72 B |
| 10/14/2024 | $44.92 | $45.28 (0.8%) | $45.41 | $44.35 | 1.72 M | $8.73 B |
| 10/11/2024 | $43.68 | $44.05 (0.85%) | $44.51 | $43.67 | 2.26 M | $8.49 B |
| 10/10/2024 | $43.64 | $43.78 (0.32%) | $44.53 | $42.91 | 2.27 M | $8.44 B |
| 10/09/2024 | $42.84 | $43.45 (1.42%) | $43.78 | $42.61 | 2.40 M | $8.38 B |
| 10/08/2024 | $42.60 | $42.71 (0.26%) | $42.95 | $42.13 | 1.87 M | $8.23 B |
| 10/07/2024 | $42.45 | $42.38 (-0.16%) | $42.66 | $41.90 | 1.64 M | $8.17 B |
| 10/04/2024 | $42.91 | $43.03 (0.28%) | $43.05 | $41.60 | 3.89 M | $8.30 B |
| 10/03/2024 | $43.65 | $42.50 (-2.63%) | $43.87 | $42.43 | 2.65 M | $8.19 B |
| 10/02/2024 | $43.70 | $43.78 (0.18%) | $43.94 | $43.37 | 1.84 M | $8.44 B |
| 10/01/2024 | $44.41 | $43.87 (-1.22%) | $44.78 | $43.31 | 2.40 M | $8.46 B |
| 09/30/2024 | $45.48 | $44.40 (-2.37%) | $45.71 | $43.61 | 3.25 M | $8.56 B |
| 09/27/2024 | $45.70 | $45.77 (0.15%) | $46.52 | $45.35 | 2.69 M | $8.82 B |
| 09/26/2024 | $44.53 | $45.28 (1.68%) | $45.48 | $44.30 | 2.89 M | $8.73 B |
| 09/25/2024 | $44.20 | $44.25 (0.11%) | $45.01 | $44.14 | 2.31 M | $8.53 B |
| 09/24/2024 | $44.42 | $44.18 (-0.54%) | $44.66 | $43.93 | 1.28 M | $8.52 B |
| 09/23/2024 | $44.03 | $44.17 (0.32%) | $44.78 | $43.37 | 1.52 M | $8.52 B |
| 09/20/2024 | $44.32 | $43.41 (-2.05%) | $44.54 | $43.37 | 9.47 M | $8.37 B |
| 09/19/2024 | $44.96 | $44.81 (-0.33%) | $45.55 | $44.21 | 3.88 M | $8.64 B |
| 09/18/2024 | $42.80 | $43.18 (0.89%) | $44.41 | $42.65 | 3.30 M | $8.33 B |
| 09/17/2024 | $41.78 | $42.72 (2.25%) | $43.11 | $41.78 | 4.39 M | $8.24 B |
| 09/16/2024 | $40.72 | $41.28 (1.38%) | $41.63 | $40.42 | 2.86 M | $7.96 B |
| 09/13/2024 | $39.97 | $40.83 (2.15%) | $41.32 | $39.86 | 2.51 M | $7.87 B |
| 09/12/2024 | $38.70 | $39.92 (3.15%) | $40.24 | $38.66 | 3.20 M | $7.70 B |
| 09/11/2024 | $37.97 | $38.80 (2.19%) | $38.97 | $37.22 | 2.39 M | $7.48 B |
| 09/10/2024 | $38.62 | $38.12 (-1.29%) | $38.71 | $37.49 | 3.72 M | $7.35 B |
| 09/09/2024 | $38.11 | $38.32 (0.55%) | $39.32 | $38.11 | 4.02 M | $7.39 B |
| 09/06/2024 | $38.12 | $38.05 (-0.18%) | $39.27 | $37.80 | 7.91 M | $7.34 B |
| 09/05/2024 | $39.33 | $38.00 (-3.38%) | $39.80 | $37.98 | 8.05 M | $7.33 B |
| 09/04/2024 | $40.97 | $39.40 (-3.83%) | $41.56 | $39.30 | 12.62 M | $7.60 B |
| 09/03/2024 | $47.99 | $46.80 (-2.48%) | $48.97 | $46.55 | 3.22 M | $9.02 B |
| 08/30/2024 | $48.72 | $48.03 (-1.42%) | $48.98 | $47.77 | 3.67 M | $9.23 B |
| 08/29/2024 | $49.78 | $48.28 (-3.01%) | $49.94 | $48.22 | 6.09 M | $9.28 B |
| 08/28/2024 | $50.52 | $49.57 (-1.88%) | $50.64 | $49.35 | 3.32 M | $9.53 B |
| 08/27/2024 | $53.22 | $50.71 (-4.72%) | $53.64 | $50.51 | 2.81 M | $9.75 B |
| 08/26/2024 | $53.12 | $53.71 (1.11%) | $54.41 | $53.12 | 2.30 M | $10.32 B |
| 08/23/2024 | $51.59 | $52.87 (2.48%) | $53.04 | $51.45 | 1.07 M | $10.16 B |
| 08/22/2024 | $51.57 | $51.26 (-0.6%) | $51.89 | $50.99 | 1.03 M | $9.85 B |
| 08/21/2024 | $50.60 | $51.50 (1.78%) | $51.54 | $50.50 | 1.37 M | $9.90 B |