MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CNM — Core & Main, Inc.
NYSECore & Main, Inc.
$41.35
-0.03(-0.07%)
- O
- 41.91
- H
- 41.99
- L
- 40.85
- V
- 1.39M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$41.35
Period Return-16.78%
Period High$67.18
Period Low$40.03
Avg Daily Volume2.38M
Total Trading Days365
CNM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $41.91 | $41.99 | $40.85 | $41.35 | $-0.03 | -0.07% | 1,391,329 | $41.35 | $40.85 $41.99 |
| Oct 1, 2026 | $41.30 | $41.82 | $40.86 | $41.38 | $-0.10 | -0.24% | 1,899,693 | $41.41 | $40.86 $41.82 |
| Sep 30, 2026 | $41.74 | $41.91 | $41.14 | $41.48 | $-0.18 | -0.43% | 1,768,025 | $41.62 | $41.14 $41.91 |
| Sep 29, 2026 | $42.48 | $42.53 | $41.57 | $41.66 | $-0.73 | -1.72% | 2,026,913 | $41.83 | $41.57 $42.53 |
| Sep 28, 2026 | $42.16 | $42.67 | $41.58 | $42.39 | $-0.25 | -0.59% | 2,009,717 | $42.36 | $41.58 $42.67 |
| Sep 25, 2026 | $41.62 | $43.01 | $41.52 | $42.64 | +$1.02 | +2.45% | 1,936,378 | $42.58 | $41.52 $43.01 |
| Sep 24, 2026 | $42.36 | $42.48 | $41.23 | $41.62 | $-1.14 | -2.67% | 2,412,760 | $41.80 | $41.23 $42.48 |
| Sep 23, 2026 | $42.75 | $43.15 | $42.34 | $42.76 | $-0.25 | -0.58% | 2,605,168 | $42.81 | $42.34 $43.15 |
| Sep 22, 2026 | $43.75 | $43.85 | $43.00 | $43.01 | $-0.05 | -0.12% | 2,807,337 | $43.33 | $43.00 $43.85 |
| Sep 21, 2026 | $42.85 | $43.25 | $42.27 | $43.06 | +$0.45 | +1.06% | 1,936,995 | $42.94 | $42.27 $43.25 |
| Sep 18, 2026 | $42.87 | $42.87 | $42.37 | $42.61 | $-0.29 | -0.68% | 3,950,157 | $42.62 | $42.37 $42.87 |
| Sep 17, 2026 | $43.28 | $43.49 | $42.19 | $42.90 | +$0.08 | +0.19% | 3,190,716 | $42.83 | $42.19 $43.49 |
| Sep 16, 2026 | $41.44 | $43.02 | $41.29 | $42.82 | +$1.74 | +4.24% | 4,112,307 | $42.57 | $41.29 $43.02 |
| Sep 15, 2026 | $41.13 | $41.52 | $40.27 | $41.08 | +$0.27 | +0.66% | 2,860,582 | $40.97 | $40.27 $41.52 |
| Sep 14, 2026 | $40.21 | $41.20 | $40.03 | $40.81 | +$0.19 | +0.47% | 3,011,621 | $40.81 | $40.03 $41.20 |
| Sep 11, 2026 | $41.38 | $41.38 | $40.44 | $40.62 | $-0.23 | -0.56% | 3,841,213 | $40.81 | $40.44 $41.38 |
| Sep 10, 2026 | $41.00 | $41.90 | $40.41 | $40.85 | $-0.75 | -1.80% | 5,432,849 | $41.01 | $40.41 $41.90 |
| Sep 9, 2026 | $44.28 | $44.28 | $41.25 | $41.60 | $-2.46 | -5.58% | 5,648,760 | $42.09 | $41.25 $44.28 |
| Sep 8, 2026 | $44.54 | $44.55 | $43.42 | $44.06 | $-0.26 | -0.59% | 3,643,544 | $43.94 | $43.42 $44.55 |
| Sep 4, 2026 | $43.82 | $44.48 | $43.30 | $44.32 | +$0.34 | +0.77% | 1,330,720 | $44.30 | $43.30 $44.48 |
| Sep 3, 2026 | $44.25 | $44.75 | $43.81 | $43.98 | +$0.21 | +0.48% | 2,115,534 | $44.07 | $43.81 $44.75 |
| Sep 2, 2026 | $41.99 | $44.17 | $41.55 | $43.77 | +$1.70 | +4.04% | 2,885,096 | $43.63 | $41.55 $44.17 |
| Sep 1, 2026 | $42.40 | $42.84 | $41.87 | $42.07 | $-0.89 | -2.07% | 2,174,003 | $42.15 | $41.87 $42.84 |
| Aug 31, 2026 | $42.88 | $43.25 | $42.35 | $42.96 | $-0.06 | -0.14% | 1,716,049 | $42.95 | $42.35 $43.25 |
| Aug 28, 2026 | $43.91 | $44.01 | $42.53 | $43.02 | $-0.72 | -1.65% | 1,662,558 | $42.97 | $42.53 $44.01 |
| Aug 27, 2026 | $43.36 | $44.07 | $42.89 | $43.74 | +$0.37 | +0.85% | 1,713,800 | $43.71 | $42.89 $44.07 |
| Aug 26, 2026 | $43.19 | $44.49 | $42.77 | $43.37 | $-0.71 | -1.61% | 2,838,898 | $43.40 | $42.77 $44.49 |
| Aug 25, 2026 | $44.69 | $44.85 | $43.70 | $44.08 | $-0.31 | -0.70% | 1,594,328 | $44.16 | $43.70 $44.85 |
| Aug 24, 2026 | $44.93 | $45.28 | $44.18 | $44.39 | $-0.49 | -1.09% | 2,170,864 | $44.47 | $44.18 $45.28 |
| Aug 21, 2026 | $44.65 | $45.30 | $44.64 | $44.88 | +$0.42 | +0.94% | 1,319,493 | $44.92 | $44.64 $45.30 |