Core & Main Inc Cl A (CNM)
55.78 +7.49 (15.51%)
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 | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
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 |
10/31/2024 | 45.43 | 45.67 | 44.23 | 44.28 | 1,401,247 | 44.28 |
10/30/2024 | 44.89 | 45.92 | 44.72 | 45.42 | 1,536,240 | 45.42 |
10/29/2024 | 44.76 | 45.38 | 43.95 | 45.07 | 1,257,746 | 45.07 |
10/28/2024 | 45.63 | 45.98 | 45.01 | 45.24 | 1,142,164 | 45.24 |
10/25/2024 | 46.14 | 46.42 | 45.18 | 45.20 | 1,157,701 | 45.20 |
10/24/2024 | 45.45 | 45.80 | 45.08 | 45.60 | 865,951 | 45.60 |
10/23/2024 | 45.16 | 45.44 | 44.59 | 45.23 | 1,091,628 | 45.23 |
10/22/2024 | 45.74 | 46.03 | 45.33 | 45.50 | 1,190,085 | 45.50 |
10/21/2024 | 46.53 | 46.81 | 45.81 | 46.09 | 1,216,593 | 46.09 |
10/18/2024 | 45.92 | 46.88 | 45.51 | 46.72 | 1,742,803 | 46.72 |
10/17/2024 | 46.66 | 47.01 | 45.77 | 45.95 | 1,031,546 | 45.95 |
10/16/2024 | 46.14 | 46.69 | 45.67 | 46.35 | 1,586,490 | 46.35 |
10/15/2024 | 45.18 | 46.10 | 45.07 | 45.21 | 1,791,654 | 45.21 |
10/14/2024 | 44.92 | 45.41 | 44.35 | 45.28 | 1,717,530 | 45.28 |
10/11/2024 | 43.68 | 44.51 | 43.66 | 44.05 | 2,257,149 | 44.05 |
10/10/2024 | 43.64 | 44.53 | 42.91 | 43.78 | 2,274,939 | 43.78 |
10/09/2024 | 42.84 | 43.78 | 42.61 | 43.45 | 2,404,462 | 43.45 |
10/08/2024 | 42.60 | 42.95 | 42.13 | 42.71 | 1,866,507 | 42.71 |
10/07/2024 | 42.45 | 42.66 | 41.90 | 42.38 | 1,637,290 | 42.38 |
10/04/2024 | 42.91 | 43.05 | 41.60 | 43.03 | 3,893,498 | 43.03 |
10/03/2024 | 43.65 | 43.87 | 42.43 | 42.50 | 2,647,457 | 42.50 |
10/02/2024 | 43.70 | 43.94 | 43.37 | 43.78 | 1,835,215 | 43.78 |
10/01/2024 | 44.41 | 44.78 | 43.31 | 43.87 | 2,397,743 | 43.87 |
9/30/2024 | 45.48 | 45.71 | 43.60 | 44.40 | 3,249,964 | 44.40 |
9/27/2024 | 45.70 | 46.52 | 45.35 | 45.77 | 2,691,746 | 45.77 |
9/26/2024 | 44.53 | 45.48 | 44.30 | 45.28 | 2,892,504 | 45.28 |
9/25/2024 | 44.20 | 45.01 | 44.14 | 44.25 | 2,314,748 | 44.25 |
9/24/2024 | 44.42 | 44.66 | 43.92 | 44.18 | 1,280,862 | 44.18 |
9/23/2024 | 44.03 | 44.78 | 43.37 | 44.17 | 1,522,140 | 44.17 |
9/20/2024 | 44.32 | 44.54 | 43.37 | 43.41 | 9,468,489 | 43.41 |
9/19/2024 | 44.96 | 45.55 | 44.21 | 44.81 | 3,884,880 | 44.81 |
9/18/2024 | 42.80 | 44.41 | 42.65 | 43.18 | 3,303,635 | 43.18 |
9/17/2024 | 41.77 | 43.11 | 41.77 | 42.72 | 4,393,845 | 42.72 |
9/16/2024 | 40.72 | 41.63 | 40.42 | 41.28 | 2,856,841 | 41.28 |
9/13/2024 | 39.97 | 41.31 | 39.86 | 40.83 | 2,512,639 | 40.83 |
9/12/2024 | 38.70 | 40.24 | 38.66 | 39.92 | 3,200,736 | 39.92 |
9/11/2024 | 37.97 | 38.97 | 37.22 | 38.80 | 2,388,965 | 38.80 |
9/10/2024 | 38.62 | 38.70 | 37.48 | 38.12 | 3,724,605 | 38.12 |
9/09/2024 | 38.11 | 39.32 | 38.11 | 38.32 | 4,022,601 | 38.32 |
9/06/2024 | 38.12 | 39.27 | 37.80 | 38.05 | 7,911,739 | 38.05 |
9/05/2024 | 39.33 | 39.80 | 37.98 | 38.00 | 8,047,609 | 38.00 |
9/04/2024 | 40.97 | 41.56 | 39.30 | 39.40 | 12,695,436 | 39.40 |