7,745.25

-38.00

-0.49%

52,850.00

+154.00

+0.29%

29,552.50

-427.00

-1.42%

Russell 2000 Futures

2,849.80

+10.30

+0.36%

5.05

+0.05

+1.04%

16.91

-0.61

-3.48%

4,052.70

+1.10

+0.03%

79,742.04

-1,281.74

-1.58%

Crude Oil Dec 26

101.43

-1.35

-1.31%

US Private Equity

10,940.50

+9.00

+0.08%

NYSE - Delayed Quote USD

Core & Main, Inc. (CNM)

42.07 -0.28 (-0.66%)

At close: October 28 at 4:00:02 PM EDT

42.07 0.00 (0.00%)

After hours: October 28 at 4:02:25 PM EDT

Trade CNM on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 28, 2026	41.70	42.76	41.60	42.07	42.07	1,620,100
Oct 27, 2026	42.43	42.43	41.64	42.35	42.35	2,076,300
Oct 26, 2026	42.22	42.67	41.85	42.38	42.38	1,703,400
Oct 23, 2026	41.81	42.19	41.12	41.97	41.97	804,200
Oct 22, 2026	41.15	42.56	40.40	42.33	42.33	2,240,200
Oct 21, 2026	41.82	41.91	41.06	41.43	41.43	1,571,100
Oct 20, 2026	41.58	42.00	41.24	41.59	41.59	1,039,600
Oct 19, 2026	42.03	42.08	41.35	41.68	41.68	1,250,800
Oct 16, 2026	42.00	42.88	41.69	41.99	41.99	2,017,700
Oct 15, 2026	40.93	41.94	40.69	41.79	41.79	1,448,000
Oct 14, 2026	40.41	40.59	39.72	40.53	40.53	1,469,900
Oct 13, 2026	40.80	41.28	40.17	40.82	40.82	1,016,200
Oct 12, 2026	40.17	40.97	39.81	40.67	40.67	1,263,300
Oct 9, 2026	40.25	40.53	39.89	40.35	40.35	1,284,600
Oct 8, 2026	40.32	40.76	39.76	40.37	40.37	2,060,200
Oct 7, 2026	41.56	41.56	39.42	40.70	40.70	2,376,100
Oct 6, 2026	42.00	42.57	41.83	42.10	42.10	3,015,300
Oct 5, 2026	41.15	42.04	40.62	41.82	41.82	2,583,500
Oct 2, 2026	41.91	41.99	40.85	41.35	41.35	1,391,300
Oct 1, 2026	41.30	41.82	40.85	41.38	41.38	1,899,700
Sep 30, 2026	41.74	41.90	41.14	41.48	41.48	1,768,000
Sep 29, 2026	42.48	42.53	41.57	41.66	41.66	2,026,900
Sep 28, 2026	42.16	42.67	41.58	42.39	42.39	2,009,700
Sep 25, 2026	41.62	43.01	41.51	42.64	42.64	1,936,400
Sep 24, 2026	42.36	42.48	41.23	41.62	41.62	2,412,700
Sep 23, 2026	42.75	43.15	42.34	42.76	42.76	2,605,200
Sep 22, 2026	43.75	43.85	43.00	43.01	43.01	2,807,300
Sep 21, 2026	42.85	43.25	42.27	43.06	43.06	1,936,900
Sep 18, 2026	42.87	42.87	42.37	42.61	42.61	3,950,200
Sep 17, 2026	43.28	43.49	42.19	42.90	42.90	3,190,700
Sep 16, 2026	41.44	43.02	41.29	42.82	42.82	4,112,300
Sep 15, 2026	41.13	41.52	40.27	41.08	41.08	2,860,600
Sep 14, 2026	40.21	41.20	40.03	40.81	40.81	3,011,600
Sep 11, 2026	41.38	41.38	40.44	40.62	40.62	3,841,200
Sep 10, 2026	41.00	41.90	40.41	40.85	40.85	5,432,800
Sep 9, 2026	44.28	44.28	41.25	41.60	41.60	5,648,800
Sep 8, 2026	44.54	44.55	43.42	44.06	44.06	3,643,400
Sep 4, 2026	43.82	44.48	43.30	44.32	44.32	1,330,700
Sep 3, 2026	44.25	44.75	43.81	43.98	43.98	2,115,500
Sep 2, 2026	41.99	44.17	41.55	43.77	43.77	2,885,400
Sep 1, 2026	42.40	42.83	41.87	42.07	42.07	2,173,900
Aug 31, 2026	42.88	43.25	42.35	42.96	42.96	1,715,900
Aug 28, 2026	43.91	44.01	42.53	43.02	43.02	1,662,600
Aug 27, 2026	43.36	44.07	42.89	43.74	43.74	1,713,800
Aug 26, 2026	43.19	44.49	42.77	43.37	43.37	2,838,900
Aug 25, 2026	44.69	44.85	43.70	44.08	44.08	1,594,300
Aug 24, 2026	44.93	45.28	44.18	44.39	44.39	2,170,900
Aug 21, 2026	44.65	45.30	44.64	44.88	44.88	1,319,500
Aug 20, 2026	44.53	45.12	44.36	44.46	44.46	1,435,300
Aug 19, 2026	45.35	46.22	45.19	45.29	45.29	1,650,000
Aug 18, 2026	45.16	45.88	44.94	45.45	45.45	2,694,200
Aug 17, 2026	45.86	46.13	45.08	45.34	45.34	2,355,500
Aug 14, 2026	46.13	46.27	45.53	45.98	45.98	1,633,100
Aug 13, 2026	46.39	46.55	45.67	46.14	46.14	1,277,400
Aug 12, 2026	46.63	46.64	45.51	46.06	46.06	2,197,600
Aug 11, 2026	46.40	47.00	46.18	46.63	46.63	1,664,100
Aug 10, 2026	46.58	46.93	45.61	46.30	46.30	1,517,500
Aug 7, 2026	45.69	47.24	45.17	46.55	46.55	1,421,700
Aug 6, 2026	46.50	46.63	45.46	45.49	45.49	1,786,300
Aug 5, 2026	46.52	46.66	45.99	46.53	46.53	1,445,100
Aug 4, 2026	45.93	46.61	45.50	46.32	46.32	2,249,800
Aug 3, 2026	44.49	46.19	44.49	45.75	45.75	2,653,200
Jul 31, 2026	43.61	44.12	43.00	43.97	43.97	1,593,000
Jul 30, 2026	42.93	43.55	42.25	43.53	43.53	2,058,500
Jul 29, 2026	43.36	43.51	41.88	42.37	42.37	1,905,100
Jul 28, 2026	43.19	44.40	43.19	43.98	43.98	1,350,100
Jul 27, 2026	44.05	44.55	42.83	43.65	43.65	1,563,200
Jul 24, 2026	43.12	43.88	42.91	43.62	43.62	1,673,000
Jul 23, 2026	43.27	44.08	42.76	43.12	43.12	1,919,300
Jul 22, 2026	43.46	44.23	43.46	43.75	43.75	1,517,400
Jul 21, 2026	43.73	43.77	42.50	43.37	43.37	1,850,500
Jul 20, 2026	45.32	45.51	43.78	43.83	43.83	1,837,300
Jul 17, 2026	45.44	46.38	45.02	45.24	45.24	3,475,100
Jul 16, 2026	45.04	46.17	44.25	45.78	45.78	1,516,800
Jul 15, 2026	45.24	45.24	44.32	44.66	44.66	1,860,300
Jul 14, 2026	45.42	45.92	44.90	45.22	45.22	1,633,700
Jul 13, 2026	46.06	46.68	44.56	44.74	44.74	1,802,600
Jul 10, 2026	45.48	46.37	45.34	45.86	45.86	1,348,600
Jul 9, 2026	46.42	46.70	45.13	45.21	45.21	1,761,300
Jul 8, 2026	45.04	45.85	44.70	45.59	45.59	2,120,000
Jul 7, 2026	45.95	46.44	44.73	45.75	45.75	2,222,800
Jul 6, 2026	45.11	46.20	44.95	45.98	45.98	2,446,500
Jul 2, 2026	45.67	46.03	44.68	44.93	44.93	3,868,800
Jul 1, 2026	47.84	47.91	45.40	45.41	45.41	4,398,000
Jun 30, 2026	48.72	48.72	47.48	48.25	48.25	2,427,500
Jun 29, 2026	48.54	48.87	47.60	48.00	48.00	2,124,700
Jun 26, 2026	47.85	49.14	47.54	49.14	49.14	5,863,700
Jun 25, 2026	47.43	48.83	46.78	48.26	48.26	2,949,700
Jun 24, 2026	46.65	47.81	46.28	47.13	47.13	2,344,400
Jun 23, 2026	46.70	47.49	46.19	46.45	46.45	1,760,100
Jun 22, 2026	48.95	48.95	46.70	47.25	47.25	2,650,000
Jun 18, 2026	46.73	49.91	46.50	48.58	48.58	4,925,300
Jun 17, 2026	47.45	48.78	46.19	46.43	46.43	3,535,400
Jun 16, 2026	47.80	48.56	47.47	47.77	47.77	3,725,900
Jun 15, 2026	49.33	49.86	47.55	47.61	47.61	4,374,700
Jun 12, 2026	50.49	50.50	47.62	48.33	48.33	4,419,200
Jun 11, 2026	50.56	50.56	48.40	50.06	50.06	3,329,100
Jun 10, 2026	52.11	53.82	48.60	49.44	49.44	4,692,200
Jun 9, 2026	52.56	53.20	51.89	52.65	52.65	2,355,000
Jun 8, 2026	52.07	52.90	51.49	52.18	52.18	2,419,900
Jun 5, 2026	52.45	52.69	51.65	51.97	51.97	2,198,400
Jun 4, 2026	52.46	52.83	51.91	52.37	52.37	2,045,300
Jun 3, 2026	50.92	52.28	50.47	52.12	52.12	2,176,200
Jun 2, 2026	49.24	50.53	49.13	50.48	50.48	1,534,100
Jun 1, 2026	48.92	49.13	47.72	49.08	49.08	1,636,300
May 29, 2026	49.07	50.11	48.97	49.45	49.45	3,077,200
May 28, 2026	48.64	49.48	48.07	49.17	49.17	1,455,100
May 27, 2026	49.12	50.18	49.02	49.19	49.19	1,406,800
May 26, 2026	47.57	48.80	47.52	48.78	48.78	2,211,300
May 22, 2026	47.33	47.86	46.81	47.27	47.27	1,342,100
May 21, 2026	46.61	47.60	46.35	47.16	47.16	1,619,400
May 20, 2026	45.30	47.28	44.90	47.12	47.12	2,071,300
May 19, 2026	45.95	46.15	44.71	44.99	44.99	1,961,800
May 18, 2026	46.85	47.75	46.10	46.13	46.13	2,059,100
May 15, 2026	47.69	48.15	46.63	46.77	46.77	1,720,800
May 14, 2026	47.77	48.91	47.77	48.03	48.03	2,191,600
May 13, 2026	47.14	47.61	46.07	47.38	47.38	3,900,400
May 12, 2026	48.85	49.22	47.30	47.50	47.50	3,561,200
May 11, 2026	48.67	49.26	48.27	48.91	48.91	1,502,100
May 8, 2026	49.79	50.40	48.99	49.09	49.09	1,725,600
May 7, 2026	51.04	51.79	49.65	49.66	49.66	1,538,800
May 6, 2026	50.11	50.94	49.98	50.67	50.67	2,367,500
May 5, 2026	48.90	49.66	48.80	49.04	49.04	1,901,300
May 4, 2026	48.80	49.48	48.29	48.46	48.46	1,471,900
May 1, 2026	50.57	50.63	48.92	49.02	49.02	1,237,300
Apr 30, 2026	48.75	50.70	48.57	50.37	50.37	1,884,700
Apr 29, 2026	49.22	49.71	48.40	48.44	48.44	2,453,900
Apr 28, 2026	50.19	50.69	49.01	49.51	49.51	1,809,800
Apr 27, 2026	49.56	51.32	49.13	50.33	50.33	2,994,200
Apr 24, 2026	48.81	49.58	48.30	49.50	49.50	4,211,600
Apr 23, 2026	49.16	49.70	48.34	48.95	48.95	3,202,900
Apr 22, 2026	50.07	50.68	48.60	48.96	48.96	2,987,100
Apr 21, 2026	50.66	50.90	49.22	49.73	49.73	3,294,000
Apr 20, 2026	50.04	50.66	49.69	50.00	50.00	3,326,200
Apr 17, 2026	52.65	53.44	50.77	50.79	50.79	7,072,700
Apr 16, 2026	53.56	54.19	51.87	51.97	51.97	1,584,300
Apr 15, 2026	53.72	53.89	52.83	53.36	53.36	2,461,200
Apr 14, 2026	53.87	54.81	53.50	53.94	53.94	2,259,800
Apr 13, 2026	51.40	53.78	51.40	53.56	53.56	3,458,700
Apr 10, 2026	51.48	51.60	50.69	51.45	51.45	1,566,400
Apr 9, 2026	51.09	51.61	50.09	51.24	51.24	2,084,700
Apr 8, 2026	52.60	53.45	51.32	51.39	51.39	3,280,400
Apr 7, 2026	50.81	51.33	49.88	50.41	50.41	2,157,300
Apr 6, 2026	50.91	51.43	50.13	51.21	51.21	937,600
Apr 2, 2026	50.00	52.29	49.72	50.95	50.95	2,258,300
Apr 1, 2026	49.79	51.64	49.71	51.05	51.05	3,436,300
Mar 31, 2026	48.60	50.05	47.84	49.40	49.40	2,286,200
Mar 30, 2026	48.56	49.06	47.51	47.75	47.75	2,531,000
Mar 27, 2026	49.26	49.87	48.03	48.15	48.15	2,048,100
Mar 26, 2026	49.92	50.81	48.71	49.62	49.62	2,060,700
Mar 25, 2026	50.63	51.01	48.49	50.57	50.57	4,319,600
Mar 24, 2026	48.30	50.82	45.69	50.58	50.58	5,171,500
Mar 23, 2026	47.28	49.40	47.28	48.41	48.41	3,421,400
Mar 20, 2026	47.30	47.78	46.80	47.40	47.40	3,211,200
Mar 19, 2026	46.82	47.61	46.53	47.50	47.50	3,059,400
Mar 18, 2026	48.35	49.16	47.63	47.68	47.68	2,270,500
Mar 17, 2026	47.90	48.72	47.49	48.28	48.28	5,017,800
Mar 16, 2026	48.54	48.87	47.39	47.90	47.90	5,473,900
Mar 13, 2026	47.26	48.39	46.85	48.06	48.06	2,154,000
Mar 12, 2026	48.34	49.11	47.49	47.63	47.63	1,572,300
Mar 11, 2026	49.22	49.31	48.48	49.16	49.16	1,787,500
Mar 10, 2026	50.35	50.56	49.28	49.38	49.38	2,007,100
Mar 9, 2026	49.23	50.35	48.37	49.96	49.96	2,217,100
Mar 6, 2026	51.15	51.63	49.42	49.82	49.82	2,041,500
Mar 5, 2026	53.61	54.00	51.17	52.37	52.37	2,508,200
Mar 4, 2026	54.12	54.59	53.17	54.27	54.27	1,178,200
Mar 3, 2026	53.14	54.26	51.84	53.89	53.89	1,208,800
Mar 2, 2026	53.01	54.78	52.06	54.67	54.67	1,523,700
Feb 27, 2026	54.28	54.28	53.11	54.16	54.16	4,057,100
Feb 26, 2026	54.40	55.52	53.70	55.12	55.12	2,888,800
Feb 25, 2026	56.15	56.15	53.92	54.21	54.21	2,802,300
Feb 24, 2026	54.79	56.56	54.69	55.85	55.85	1,485,500
Feb 23, 2026	55.82	56.13	54.28	54.63	54.63	1,114,000
Feb 20, 2026	56.45	57.49	55.72	56.39	56.39	1,307,700
Feb 19, 2026	56.42	56.96	55.79	56.63	56.63	1,235,400
Feb 18, 2026	57.24	58.19	56.49	56.86	56.86	1,824,700
Feb 17, 2026	57.96	58.12	56.73	57.30	57.30	1,917,300
Feb 13, 2026	57.53	58.32	57.03	58.18	58.18	1,954,800
Feb 12, 2026	58.30	59.66	57.35	57.63	57.63	1,967,600
Feb 11, 2026	58.00	58.67	56.85	57.84	57.84	2,324,500
Feb 10, 2026	56.41	57.83	55.37	57.83	57.83	2,839,300
Feb 9, 2026	57.80	58.37	56.64	56.72	56.72	2,190,900
Feb 6, 2026	56.61	58.12	56.56	57.67	57.67	2,353,900
Feb 5, 2026	55.75	56.50	55.05	55.85	55.85	2,305,400
Feb 4, 2026	55.84	56.90	55.54	56.52	56.52	1,960,900
Feb 3, 2026	54.55	56.48	54.43	55.25	55.25	2,031,400
Feb 2, 2026	53.23	54.79	53.15	54.60	54.60	1,769,000
Jan 30, 2026	53.66	53.94	52.46	53.36	53.36	3,179,800
Jan 29, 2026	55.39	55.94	53.79	54.19	54.19	2,325,700
Jan 28, 2026	54.73	56.11	53.78	55.20	55.20	2,544,900
Jan 27, 2026	57.03	57.64	55.06	55.10	55.10	1,993,100
Jan 26, 2026	58.70	58.70	57.03	57.14	57.14	3,365,600
Jan 23, 2026	59.01	59.45	58.26	58.58	58.58	1,517,700
Jan 22, 2026	58.76	59.43	58.23	59.09	59.09	1,407,800
Jan 21, 2026	57.50	59.09	56.97	58.15	58.15	1,693,800
Jan 20, 2026	57.08	57.65	56.01	56.86	56.86	1,673,400
Jan 16, 2026	57.78	58.83	57.78	58.50	58.50	1,956,600
Jan 15, 2026	56.98	58.04	56.56	57.86	57.86	2,792,600
Jan 14, 2026	56.43	56.93	55.50	56.45	56.45	1,505,800
Jan 13, 2026	56.79	57.12	56.14	56.28	56.28	1,049,800
Jan 12, 2026	56.23	57.04	56.08	56.50	56.50	1,269,200
Jan 9, 2026	55.67	57.06	55.24	56.63	56.63	1,806,800
Jan 8, 2026	52.99	55.64	52.99	55.10	55.10	2,554,200
Jan 7, 2026	55.67	55.79	53.24	53.25	53.25	1,950,200
Jan 6, 2026	54.98	55.96	54.50	55.65	55.65	2,039,500
Jan 5, 2026	53.41	55.69	53.41	55.39	55.39	2,856,000
Jan 2, 2026	52.17	53.67	51.88	53.41	53.41	1,736,800
Dec 31, 2025	52.95	53.01	51.92	51.97	51.97	952,800
Dec 30, 2025	53.53	53.82	52.79	52.86	52.86	1,211,300
Dec 29, 2025	54.00	54.10	53.51	53.70	53.70	1,061,200
Dec 26, 2025	54.10	54.21	53.65	54.00	54.00	819,800
Dec 24, 2025	53.96	54.45	53.67	54.19	54.19	547,600
Dec 23, 2025	53.99	54.00	53.16	53.74	53.74	1,421,900
Dec 22, 2025	54.08	54.68	53.88	54.30	54.30	1,731,200
Dec 19, 2025	53.82	54.16	53.50	53.87	53.87	3,793,600
Dec 18, 2025	53.93	54.99	53.45	54.00	54.00	2,615,100
Dec 17, 2025	54.44	54.80	52.84	53.07	53.07	2,268,300
Dec 16, 2025	55.55	55.97	54.45	54.68	54.68	2,048,900
Dec 15, 2025	56.08	56.08	54.74	55.43	55.43	3,364,800
Dec 12, 2025	57.08	57.12	55.60	56.09	56.09	2,558,700
Dec 11, 2025	55.71	56.85	55.42	56.79	56.79	4,032,100
Dec 10, 2025	52.49	55.39	51.90	55.20	55.20	5,652,900
Dec 9, 2025	53.05	53.70	50.38	51.56	51.56	5,840,600
Dec 8, 2025	50.46	51.35	50.19	50.52	50.52	5,444,900
Dec 5, 2025	49.85	50.70	49.37	50.23	50.23	2,639,800
Dec 4, 2025	49.88	50.08	49.07	49.88	49.88	2,234,400
Dec 3, 2025	48.53	50.10	48.53	50.00	50.00	1,855,400
Dec 2, 2025	49.12	49.44	48.28	48.98	48.98	1,488,700
Dec 1, 2025	47.87	49.38	47.87	48.63	48.63	4,391,400
Nov 28, 2025	48.23	48.66	47.81	48.34	48.34	828,100
Nov 26, 2025	47.04	48.40	46.79	47.99	47.99	2,323,400
Nov 25, 2025	45.23	47.09	44.59	47.04	47.04	2,754,800
Nov 24, 2025	45.61	45.96	44.85	44.90	44.90	2,641,500
Nov 21, 2025	44.38	45.88	43.99	45.65	45.65	3,304,300
Nov 20, 2025	46.31	46.42	44.15	44.29	44.29	3,029,400
Nov 19, 2025	45.99	46.07	45.08	45.37	45.37	2,552,000
Nov 18, 2025	44.59	45.91	43.96	45.69	45.69	4,113,400
Nov 17, 2025	47.21	47.31	44.57	44.95	44.95	4,198,700
Nov 14, 2025	47.38	47.64	46.68	47.15	47.15	2,855,900
Nov 13, 2025	48.97	49.36	48.07	48.13	48.13	2,678,900
Nov 12, 2025	50.44	50.79	48.83	49.11	49.11	2,605,300
Nov 11, 2025	50.84	50.98	50.04	50.10	50.10	1,397,000
Nov 10, 2025	51.17	51.56	50.39	50.86	50.86	1,224,500
Nov 7, 2025	50.56	51.14	49.97	50.90	50.90	1,559,200
Nov 6, 2025	52.12	52.52	51.08	51.10	51.10	2,363,400
Nov 5, 2025	50.99	51.95	50.63	51.40	51.40	1,610,300
Nov 4, 2025	51.45	51.56	50.65	51.26	51.26	1,475,000
Nov 3, 2025	51.32	52.15	50.03	52.07	52.07	1,558,500
Oct 31, 2025	52.19	52.68	51.38	52.18	52.18	1,956,100
Oct 30, 2025	52.77	54.01	52.31	52.31	52.31	1,326,300
Oct 29, 2025	52.68	53.96	52.46	53.13	53.13	1,757,400

Mobilize your Website

View Site in Mobile | Classic

Share by: