Core & Main (CNM) Historical Stock Prices

Analyze Core & Main (CNM) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Core & Main (CNM) Interactive Price Chart

Interactive historical price chart showing Core & Main stock price movements and trends across multiple time periods.

Loading chart...

CNM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Interval:

Period:

Active filters: 6 Months · Daily127 records

Showing 1-50 of 127

Scroll for more columns

CNM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
Date	Open	High	Low	Close	Adj Close	Volume
Oct 27, 2026	42.43	42.43	41.64	42.35	42.35	2.08M
Oct 26, 2026	42.22	42.67	41.85	42.38	42.38	1.70M
Oct 23, 2026	41.81	42.19	41.12	41.97	41.97	804.17K
Oct 22, 2026	41.15	42.55	40.41	42.33	42.33	2.24M
Oct 21, 2026	41.82	41.91	41.06	41.43	41.43	1.57M
Oct 20, 2026	41.58	42.00	41.23	41.59	41.59	1.04M
Oct 19, 2026	42.03	42.08	41.35	41.68	41.68	1.25M
Oct 16, 2026	42.00	42.88	41.69	41.99	41.99	2.02M
Oct 15, 2026	40.93	41.95	40.69	41.79	41.79	1.45M
Oct 14, 2026	40.41	40.59	39.72	40.53	40.53	1.47M
Oct 13, 2026	40.80	41.28	40.17	40.82	40.82	1.02M
Oct 12, 2026	40.17	40.97	39.81	40.67	40.67	1.26M
Oct 9, 2026	40.25	40.53	39.89	40.35	40.35	1.28M
Oct 8, 2026	40.32	40.76	39.76	40.37	40.37	2.06M
Oct 7, 2026	41.56	41.56	39.41	40.70	40.70	2.17M
Oct 6, 2026	42.00	42.57	41.83	42.10	42.10	3.02M
Oct 5, 2026	41.15	42.04	40.62	41.82	41.82	2.58M
Oct 2, 2026	41.91	41.99	40.85	41.35	41.35	1.39M
Oct 1, 2026	41.30	41.82	40.85	41.38	41.38	1.90M
Sep 30, 2026	41.74	41.91	41.14	41.48	41.48	1.77M
Sep 29, 2026	42.48	42.53	41.57	41.66	41.66	2.03M
Sep 28, 2026	42.16	42.66	41.58	42.39	42.39	2.01M
Sep 25, 2026	41.62	43.01	41.52	42.64	42.64	1.94M
Sep 24, 2026	42.36	42.48	41.23	41.62	41.62	2.41M
Sep 23, 2026	42.75	43.15	42.34	42.76	42.76	2.61M
Sep 22, 2026	43.75	43.85	43.00	43.01	43.01	2.81M
Sep 21, 2026	42.85	43.25	42.27	43.06	43.06	1.94M
Sep 18, 2026	42.87	42.87	42.37	42.61	42.61	3.84M
Sep 17, 2026	43.28	43.48	42.19	42.90	42.90	3.19M
Sep 16, 2026	41.44	43.02	41.29	42.82	42.82	4.11M
Sep 15, 2026	41.13	41.52	40.27	41.08	41.08	2.86M
Sep 14, 2026	40.21	41.20	40.03	40.81	40.81	3.01M
Sep 11, 2026	41.38	41.38	40.44	40.62	40.62	3.65M
Sep 10, 2026	41.00	41.90	40.41	40.85	40.85	5.43M
Sep 9, 2026	44.28	44.28	41.25	41.60	41.60	5.65M
Sep 8, 2026	44.54	44.55	43.42	44.06	44.06	3.64M
Sep 4, 2026	43.82	44.48	43.30	44.32	44.32	1.33M
Sep 3, 2026	44.25	44.75	43.81	43.98	43.98	2.12M
Sep 2, 2026	41.99	44.17	41.55	43.77	43.77	2.89M
Sep 1, 2026	42.40	42.84	41.87	42.07	42.07	2.14M
Aug 31, 2026	42.88	43.25	42.35	42.96	42.96	1.69M
Aug 28, 2026	43.91	44.01	42.53	43.02	43.02	1.66M
Aug 27, 2026	43.36	44.07	42.89	43.74	43.74	1.69M
Aug 26, 2026	43.19	44.49	42.77	43.37	43.37	2.84M
Aug 25, 2026	44.69	44.84	43.70	44.08	44.08	1.59M
Aug 24, 2026	44.93	45.28	44.18	44.39	44.39	2.00M
Aug 21, 2026	44.65	45.30	44.64	44.88	44.88	1.32M
Aug 20, 2026	44.53	45.12	44.36	44.46	44.46	1.44M
Aug 19, 2026	45.35	46.22	45.19	45.29	45.29	1.65M
Aug 18, 2026	45.16	45.88	44.94	45.45	45.45	2.69M

Show:

of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price: The price at which the stock opened for trading at the start of the trading session.
High Price: The highest price at which the stock traded during the trading session.
Low Price: The lowest price at which the stock traded during the trading session.
Close Price: The final price when trading closed for the session.
Adjusted Close Price: The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume: The total number of shares traded during the session, indicating trading activity and liquidity.

Core & Main (CNM) Interactive Price Chart

CNM Historical Price Data Table

Filter Historical Data

Understanding Historical Stock Price Data & OHLC Metrics