-
5 DAY PERFORMANCE
-1.89% -
1 MONTH PERFORMANCE
+13.11% -
3 MONTH PERFORMANCE
-10.98% -
6 MONTH PERFORMANCE
-27.36% -
YEAR-TO-DATE PERFORMANCE
+6.51% -
1 YEAR PERFORMANCE
+41.77%
Core & Main, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $50.93 | $50.55 (-0.75%) | $51.35 | $50.14 | 1.52 M | $9.72 B |
| 08/19/2024 | $51.15 | $50.90 (-0.49%) | $51.78 | $50.78 | 1.21 M | $9.78 B |
| 08/16/2024 | $51.21 | $51.03 (-0.35%) | $51.71 | $50.78 | 955,960 | $9.81 B |
| 08/15/2024 | $50.72 | $51.37 (1.28%) | $51.81 | $50.09 | 1.53 M | $9.87 B |
| 08/14/2024 | $50.26 | $49.78 (-0.96%) | $51.09 | $49.26 | 1.78 M | $9.57 B |
| 08/13/2024 | $49.40 | $50.35 (1.92%) | $50.64 | $49.11 | 2.45 M | $9.68 B |
| 08/12/2024 | $48.78 | $48.99 (0.43%) | $49.23 | $47.61 | 1.36 M | $9.42 B |
| 08/09/2024 | $49.16 | $49.27 (0.22%) | $50.13 | $48.75 | 1.40 M | $9.47 B |
| 08/08/2024 | $47.57 | $49.08 (3.17%) | $49.28 | $46.41 | 1.71 M | $9.43 B |
| 08/07/2024 | $48.24 | $47.11 (-2.34%) | $48.51 | $46.94 | 2.75 M | $9.05 B |
| 08/06/2024 | $47.67 | $47.53 (-0.29%) | $48.35 | $46.44 | 2.55 M | $9.13 B |
| 08/05/2024 | $46.08 | $47.84 (3.82%) | $48.82 | $45.22 | 2.59 M | $9.19 B |
| 08/02/2024 | $49.03 | $48.86 (-0.35%) | $49.51 | $47.37 | 2.31 M | $9.39 B |
| 08/01/2024 | $53.40 | $50.87 (-4.74%) | $54.15 | $50.09 | 1.83 M | $9.78 B |
| 07/31/2024 | $54.41 | $53.47 (-1.73%) | $54.68 | $53.12 | 2.56 M | $10.28 B |
| 07/30/2024 | $53.64 | $52.97 (-1.25%) | $54.44 | $52.56 | 1.05 M | $10.18 B |
| 07/29/2024 | $54.09 | $53.49 (-1.11%) | $54.54 | $53.19 | 1.53 M | $10.28 B |
| 07/26/2024 | $51.93 | $53.53 (3.08%) | $53.63 | $51.54 | 1.60 M | $10.29 B |
| 07/25/2024 | $50.89 | $50.72 (-0.33%) | $51.87 | $49.77 | 1.67 M | $9.75 B |
| 07/24/2024 | $52.65 | $50.78 (-3.55%) | $53.11 | $50.56 | 1.28 M | $9.76 B |
| 07/23/2024 | $52.32 | $53.30 (1.87%) | $53.81 | $52.12 | 1.80 M | $10.24 B |
| 07/22/2024 | $52.04 | $52.11 (0.13%) | $52.69 | $50.40 | 2.65 M | $10.02 B |
| 07/19/2024 | $51.71 | $51.47 (-0.46%) | $52.19 | $51.27 | 2.27 M | $9.89 B |
| 07/18/2024 | $51.40 | $51.67 (0.53%) | $53.32 | $51.40 | 2.00 M | $9.93 B |
| 07/17/2024 | $53.38 | $51.11 (-4.25%) | $54.11 | $51.05 | 1.99 M | $9.82 B |
| 07/16/2024 | $52.03 | $54.22 (4.21%) | $54.52 | $51.75 | 2.39 M | $10.42 B |
| 07/15/2024 | $51.43 | $51.54 (0.21%) | $52.37 | $51.17 | 1.43 M | $9.91 B |
| 07/12/2024 | $51.10 | $51.22 (0.23%) | $51.56 | $50.55 | 1.25 M | $9.84 B |
| 07/11/2024 | $50.43 | $50.84 (0.81%) | $51.60 | $50.05 | 1.35 M | $9.77 B |
| 07/10/2024 | $49.38 | $49.46 (0.16%) | $50.06 | $49.06 | 1.42 M | $9.51 B |
| 07/09/2024 | $49.68 | $49.06 (-1.25%) | $49.75 | $48.73 | 1.26 M | $9.43 B |
| 07/08/2024 | $48.78 | $49.73 (1.95%) | $49.79 | $48.42 | 1.55 M | $9.56 B |