CNM
CORE & MAIN-A (CNM)
NYSE
$46.44-$0.81 (-1.71%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $8.8B
    Market Cap
  • -19.01%
    1-Year Change
  • Industrial Distribution
    Industry
  • 1 Month
    -0.04%
    Low Price$46.43
    High Price$52.65
  • 3 Months
    -0.32%
    Low Price$44.99
    High Price$53.94
  • 1 Year
    -19.01%
    Low Price$44.29
    High Price$66.98
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
48.95
48.95
46.70
47.25
-2.74%
2,650,069
06/18/2026
46.73
49.91
46.50
48.58
+4.63%
4,925,304
06/17/2026
47.45
48.78
46.20
46.43
-2.81%
3,535,491
06/16/2026
47.80
48.56
47.48
47.77
+0.34%
3,725,920
06/15/2026
49.33
49.86
47.55
47.61
-1.49%
4,374,749
06/12/2026
50.49
50.50
47.62
48.33
-3.46%
4,419,236
06/11/2026
50.56
50.56
48.40
50.06
+1.25%
3,329,069
06/10/2026
52.11
53.82
48.60
49.44
-6.10%
4,692,153
06/10/2026
$0.72 Earnings
06/09/2026
52.56
53.20
51.89
52.65
+0.90%
2,354,985
06/08/2026
52.07
52.90
51.49
52.18
+0.40%
2,419,949
06/05/2026
52.45
52.69
51.65
51.97
-0.76%
2,198,417
06/04/2026
52.46
52.83
51.91
52.37
+0.48%
2,045,276
06/03/2026
50.92
52.28
50.47
52.12
+3.25%
2,173,913
06/02/2026
49.24
50.53
49.13
50.48
+2.85%
1,534,332
06/01/2026
48.92
49.13
47.72
49.08
-0.75%
1,636,334
05/29/2026
49.07
50.11
48.97
49.45
+0.57%
3,077,266
05/28/2026
48.64
49.48
48.07
49.17
-0.04%
1,455,092
05/27/2026
49.12
50.18
49.02
49.19
+0.84%
1,406,844
05/26/2026
47.57
48.80
47.52
48.78
+3.19%
2,211,261
05/22/2026
47.33
47.86
46.81
47.27
+0.23%
1,344,345
05/21/2026
46.61
47.60
46.35
47.16
+0.08%
1,619,421
05/20/2026
45.30
47.28
44.90
47.12
+4.73%
2,071,165
05/19/2026
45.95
46.15
44.71
44.99
-2.47%
1,961,769
05/18/2026
46.85
47.75
46.11
46.13
-1.37%
2,059,091
05/15/2026
47.69
48.15
46.63
46.77
-2.62%
1,721,206
05/14/2026
47.77
48.91
47.77
48.03
+1.37%
2,191,571
05/13/2026
47.14
47.61
46.07
47.38
-0.25%
3,900,409
05/12/2026
48.85
49.22
47.30
47.50
-2.88%
3,561,154
05/11/2026
48.67
49.26
48.27
48.91
-0.37%
1,502,137
05/08/2026
49.79
50.40
48.99
49.09
-1.15%
1,725,592
05/07/2026
51.04
51.79
49.65
49.66
-1.99%
1,538,773
05/06/2026
50.11
50.94
49.98
50.67
+3.32%
2,367,506
05/05/2026
48.90
49.66
48.80
49.04
+1.20%
1,901,316
05/04/2026
48.80
49.48
48.29
48.46
-1.14%
1,471,877
05/01/2026
50.57
50.63
48.92
49.02
-2.68%
1,237,270
04/30/2026
48.75
50.70
48.57
50.37
+3.98%
1,884,692
04/29/2026
49.22
49.71
48.40
48.44
-2.16%
2,453,876
04/28/2026
50.20
50.70
49.01
49.51
-1.63%
1,809,655
04/27/2026
49.56
51.32
49.13
50.33
+1.68%
2,994,230
04/24/2026
48.81
49.58
48.30
49.50
+1.12%
4,211,584
04/23/2026
49.16
49.70
48.34
48.95
-0.02%
3,202,924
04/22/2026
50.07
50.68
48.60
48.96
-1.55%
2,987,166
04/21/2026
50.66
50.90
49.23
49.73
-0.54%
3,289,507
04/20/2026
50.04
50.66
49.69
50.00
-1.56%
3,325,746
04/17/2026
52.65
53.44
50.77
50.79
-2.27%
7,072,687
04/16/2026
53.56
54.19
51.87
51.97
-2.60%
1,584,264
04/15/2026
53.72
53.89
52.83
53.36
-1.08%
2,461,193
04/14/2026
53.87
54.81
53.50
53.94
+0.71%
2,259,870
04/13/2026
51.40
53.78
51.40
53.56
+4.10%
3,458,580
04/10/2026
51.48
51.60
50.69
51.45
+0.41%
1,566,376
04/09/2026
51.09
51.61
50.09
51.24
-0.29%
2,084,590
04/08/2026
52.60
53.45
51.32
51.39
+1.94%
3,280,812
04/07/2026
50.81
51.34
49.88
50.41
-1.56%
2,157,264
04/06/2026
50.91
51.43
50.13
51.21
+0.51%
937,646
04/02/2026
50.00
52.29
49.72
50.95
-0.20%
2,258,346
04/01/2026
49.79
51.64
49.71
51.05
+3.34%
3,436,573
03/31/2026
48.60
50.05
47.84
49.40
+3.46%
2,286,185
03/30/2026
48.56
49.06
47.51
47.75
-0.83%
2,531,102
03/27/2026
49.26
49.87
48.03
48.15
-2.96%
2,048,083
03/26/2026
49.92
50.81
48.71
49.62
-1.88%
2,060,713
03/25/2026
50.63
51.01
48.49
50.57
-0.02%
4,319,588
03/24/2026
48.30
50.82
45.69
50.58
+4.48%
5,172,250
03/24/2026
$0.52 Earnings
03/23/2026
47.28
49.40
47.28
48.41
+2.13%
3,421,356
03/20/2026
47.30
47.78
46.80
47.40
-0.21%
3,210,972
03/19/2026
46.82
47.61
46.53
47.50
-0.38%
3,059,412
03/18/2026
48.35
49.16
47.63
47.68
-1.24%
2,270,518
03/17/2026
47.90
48.72
47.49
48.28
+0.79%
5,017,626
03/16/2026
48.54
48.87
47.39
47.90
-0.33%
5,473,916
03/13/2026
47.26
48.39
46.85
48.06
+0.90%
2,154,035
03/12/2026
48.34
49.11
47.49
47.63
-3.11%
1,572,316
03/11/2026
49.22
49.31
48.48
49.16
-0.45%
1,787,507
03/10/2026
50.35
50.56
49.29
49.38
-1.16%
2,007,052
03/09/2026
49.23
50.35
48.37
49.96
+0.28%
2,217,088
03/06/2026
51.15
51.63
49.42
49.82
-4.87%
2,041,452
03/05/2026
53.61
54.00
51.17
52.37
-3.50%
2,508,156
03/04/2026
54.12
54.59
53.17
54.27
+0.71%
1,178,209
03/03/2026
53.14
54.26
51.84
53.89
-1.43%
1,208,831
03/02/2026
53.01
54.78
52.06
54.67
+0.94%
1,523,716
02/27/2026
54.28
54.28
53.11
54.16
-1.74%
4,057,114
02/26/2026
54.40
55.52
53.70
55.12
+1.68%
2,888,765
02/25/2026
56.15
56.15
53.92
54.21
-2.94%
2,802,446
02/24/2026
54.79
56.56
54.69
55.85
+2.23%
1,485,541
02/23/2026
55.82
56.13
54.28
54.63
-3.12%
1,113,992
02/20/2026
56.45
57.49
55.72
56.39
-0.42%
1,307,700
02/19/2026
56.42
56.96
55.79
56.63
-0.40%
1,235,373
02/18/2026
57.24
58.19
56.49
56.86
-0.77%
1,824,673
02/17/2026
57.96
58.12
56.73
57.30
-1.51%
1,917,322
02/13/2026
57.53
58.32
57.03
58.18
+0.95%
1,954,815
02/12/2026
58.30
59.66
57.35
57.63
-0.36%
1,967,573
02/11/2026
58.00
58.67
56.85
57.84
+0.02%
2,324,565
02/10/2026
56.41
57.83
55.37
57.83
+1.96%
2,839,288
02/09/2026
57.80
58.37
56.64
56.72
-1.65%
2,190,880
02/06/2026
56.61
58.12
56.56
57.67
+3.26%
2,353,889
02/05/2026
55.75
56.50
55.05
55.85
-1.19%
2,305,489
02/04/2026
55.84
56.90
55.54
56.52
+2.30%
1,960,860
02/03/2026
54.55
56.48
54.43
55.25
+1.19%
2,031,397
02/02/2026
53.23
54.79
53.15
54.60
+2.32%
1,769,054
01/30/2026
53.66
53.94
52.46
53.36
-1.53%
3,179,806