Core & Main Inc NYSE:CNM Historical Prices

Below are the 374 trading days of historical prices for CNM.

# Exchange Symbol Date Open High Low Close
374 NYSE CNM Tue, Jan 17, 2023 21.46 21.58 21.17 21.17
373 NYSE CNM Fri, Jan 13, 2023 21.27 21.61 21.14 21.37
372 NYSE CNM Thu, Jan 12, 2023 21.71 21.71 21.28 21.46
371 NYSE CNM Wed, Jan 11, 2023 21.33 21.89 21.28 21.58
370 NYSE CNM Tue, Jan 10, 2023 20.63 21.19 20.63 21.18
369 NYSE CNM Mon, Jan 9, 2023 21.00 21.29 20.29 20.55
368 NYSE CNM Fri, Jan 6, 2023 20.31 20.85 20.31 20.76
367 NYSE CNM Thu, Jan 5, 2023 20.00 20.20 19.92 20.07
366 NYSE CNM Wed, Jan 4, 2023 19.82 20.29 19.82 20.26
365 NYSE CNM Tue, Jan 3, 2023 19.54 19.65 19.20 19.54
364 NYSE CNM Fri, Dec 30, 2022 19.43 19.67 19.11 19.31
363 NYSE CNM Thu, Dec 29, 2022 19.02 19.69 18.96 19.65
362 NYSE CNM Wed, Dec 28, 2022 19.25 19.39 18.86 18.90
361 NYSE CNM Tue, Dec 27, 2022 19.24 19.36 19.01 19.20
360 NYSE CNM Fri, Dec 23, 2022 19.30 19.43 18.98 19.16
359 NYSE CNM Thu, Dec 22, 2022 19.19 19.31 18.98 19.28
358 NYSE CNM Wed, Dec 21, 2022 19.22 19.62 19.08 19.47
357 NYSE CNM Tue, Dec 20, 2022 19.00 19.23 18.75 19.13
356 NYSE CNM Mon, Dec 19, 2022 19.93 20.10 19.07 19.14
355 NYSE CNM Fri, Dec 16, 2022 19.51 19.97 19.37 19.88
354 NYSE CNM Thu, Dec 15, 2022 19.72 20.38 19.51 19.60
353 NYSE CNM Wed, Dec 14, 2022 20.99 21.23 19.52 19.87
352 NYSE CNM Tue, Dec 13, 2022 22.25 22.37 20.37 20.92
351 NYSE CNM Mon, Dec 12, 2022 20.76 20.87 20.09 20.59
350 NYSE CNM Fri, Dec 9, 2022 20.62 20.84 20.54 20.68
349 NYSE CNM Thu, Dec 8, 2022 20.64 20.80 20.43 20.74
348 NYSE CNM Wed, Dec 7, 2022 20.76 21.17 20.63 20.68
347 NYSE CNM Tue, Dec 6, 2022 20.24 20.81 19.92 20.81
346 NYSE CNM Mon, Dec 5, 2022 20.57 20.57 20.08 20.11
345 NYSE CNM Fri, Dec 2, 2022 20.36 20.68 20.11 20.61
344 NYSE CNM Thu, Dec 1, 2022 21.03 21.59 20.59 20.70
343 NYSE CNM Wed, Nov 30, 2022 20.59 20.80 20.10 20.80
342 NYSE CNM Tue, Nov 29, 2022 20.56 20.61 20.21 20.50
341 NYSE CNM Mon, Nov 28, 2022 21.00 21.23 20.47 20.62
340 NYSE CNM Fri, Nov 25, 2022 21.37 21.41 21.06 21.21
339 NYSE CNM Wed, Nov 23, 2022 21.74 21.87 21.29 21.34
338 NYSE CNM Tue, Nov 22, 2022 20.95 21.76 20.77 21.72
337 NYSE CNM Mon, Nov 21, 2022 21.04 21.32 20.75 20.92
336 NYSE CNM Fri, Nov 18, 2022 20.86 21.42 20.66 21.28
335 NYSE CNM Thu, Nov 17, 2022 20.97 20.99 20.38 20.52
334 NYSE CNM Wed, Nov 16, 2022 21.52 21.64 21.13 21.19
333 NYSE CNM Tue, Nov 15, 2022 21.41 21.73 21.08 21.52
332 NYSE CNM Mon, Nov 14, 2022 21.47 21.49 20.91 20.97
331 NYSE CNM Fri, Nov 11, 2022 21.19 21.83 21.16 21.47
330 NYSE CNM Thu, Nov 10, 2022 21.19 21.84 21.15 21.24
329 NYSE CNM Wed, Nov 9, 2022 20.69 20.79 20.33 20.45
328 NYSE CNM Tue, Nov 8, 2022 20.34 21.18 20.10 20.90
327 NYSE CNM Mon, Nov 7, 2022 20.09 20.38 19.85 20.20
326 NYSE CNM Fri, Nov 4, 2022 21.33 21.62 19.92 19.99
325 NYSE CNM Thu, Nov 3, 2022 21.75 22.21 21.06 21.06
324 NYSE CNM Wed, Nov 2, 2022 22.92 23.03 21.90 22.02
323 NYSE CNM Tue, Nov 1, 2022 23.82 23.83 22.95 23.00
322 NYSE CNM Mon, Oct 31, 2022 23.48 23.74 23.30 23.58
321 NYSE CNM Fri, Oct 28, 2022 23.15 23.59 22.90 23.56
320 NYSE CNM Thu, Oct 27, 2022 23.04 23.32 22.87 22.98
319 NYSE CNM Wed, Oct 26, 2022 23.17 23.51 22.93 22.95
318 NYSE CNM Tue, Oct 25, 2022 22.53 23.19 22.53 23.04
317 NYSE CNM Mon, Oct 24, 2022 21.69 22.70 21.56 22.54
316 NYSE CNM Fri, Oct 21, 2022 20.95 21.72 20.83 21.58
315 NYSE CNM Thu, Oct 20, 2022 22.06 22.21 20.92 21.08
314 NYSE CNM Wed, Oct 19, 2022 23.04 23.04 21.86 22.14
313 NYSE CNM Tue, Oct 18, 2022 23.88 24.03 22.92 23.10
312 NYSE CNM Mon, Oct 17, 2022 22.95 23.69 22.86 23.35
311 NYSE CNM Fri, Oct 14, 2022 23.06 23.13 22.42 22.66
310 NYSE CNM Thu, Oct 13, 2022 22.20 22.95 21.76 22.85
309 NYSE CNM Wed, Oct 12, 2022 22.86 23.04 22.67 22.72
308 NYSE CNM Tue, Oct 11, 2022 22.52 23.15 22.21 22.83
307 NYSE CNM Mon, Oct 10, 2022 23.02 23.07 22.52 22.69
306 NYSE CNM Fri, Oct 7, 2022 23.41 23.45 22.81 22.96
305 NYSE CNM Thu, Oct 6, 2022 23.75 24.16 23.43 23.65
304 NYSE CNM Wed, Oct 5, 2022 23.45 24.02 23.31 23.91
303 NYSE CNM Tue, Oct 4, 2022 23.56 24.09 23.25 23.70
302 NYSE CNM Mon, Oct 3, 2022 23.08 23.31 22.77 23.08
301 NYSE CNM Fri, Sep 30, 2022 22.66 23.11 22.45 22.74
300 NYSE CNM Thu, Sep 29, 2022 22.88 23.02 22.46 22.71
299 NYSE CNM Wed, Sep 28, 2022 22.08 23.26 21.98 23.09
298 NYSE CNM Tue, Sep 27, 2022 22.35 22.62 21.82 22.04
297 NYSE CNM Mon, Sep 26, 2022 22.22 22.71 21.92 22.16
296 NYSE CNM Fri, Sep 23, 2022 21.90 22.17 21.69 22.14
295 NYSE CNM Thu, Sep 22, 2022 22.68 22.79 22.15 22.26
294 NYSE CNM Wed, Sep 21, 2022 23.73 23.73 22.50 22.77
293 NYSE CNM Tue, Sep 20, 2022 23.57 23.80 23.13 23.36
292 NYSE CNM Mon, Sep 19, 2022 23.20 24.10 23.19 23.83
291 NYSE CNM Fri, Sep 16, 2022 23.62 23.70 23.10 23.28
290 NYSE CNM Thu, Sep 15, 2022 24.87 25.61 24.78 25.01
289 NYSE CNM Wed, Sep 14, 2022 25.57 26.02 24.53 24.74
288 NYSE CNM Tue, Sep 13, 2022 25.45 26.63 24.58 25.11
287 NYSE CNM Mon, Sep 12, 2022 24.57 24.85 24.39 24.50
286 NYSE CNM Fri, Sep 9, 2022 24.59 25.01 24.25 24.27
285 NYSE CNM Thu, Sep 8, 2022 24.04 24.67 23.92 24.54
284 NYSE CNM Wed, Sep 7, 2022 23.42 24.30 23.39 24.14
283 NYSE CNM Tue, Sep 6, 2022 23.52 23.72 23.05 23.42
282 NYSE CNM Fri, Sep 2, 2022 23.73 23.73 23.18 23.24
281 NYSE CNM Thu, Sep 1, 2022 23.44 23.44 22.71 23.29
280 NYSE CNM Wed, Aug 31, 2022 24.11 24.11 23.56 23.57
279 NYSE CNM Tue, Aug 30, 2022 24.27 24.27 23.70 23.91
278 NYSE CNM Mon, Aug 29, 2022 24.49 24.64 24.11 24.17
277 NYSE CNM Fri, Aug 26, 2022 25.08 25.34 24.35 24.66
276 NYSE CNM Thu, Aug 25, 2022 24.79 25.17 24.75 25.08
275 NYSE CNM Wed, Aug 24, 2022 24.40 24.71 24.24 24.64
274 NYSE CNM Tue, Aug 23, 2022 24.53 24.68 23.88 24.22
273 NYSE CNM Mon, Aug 22, 2022 24.24 24.60 24.15 24.45
272 NYSE CNM Fri, Aug 19, 2022 24.54 24.78 24.40 24.56
271 NYSE CNM Thu, Aug 18, 2022 24.42 24.85 24.32 24.76
270 NYSE CNM Wed, Aug 17, 2022 24.25 24.39 24.02 24.22
269 NYSE CNM Tue, Aug 16, 2022 24.52 24.87 24.35 24.56
268 NYSE CNM Mon, Aug 15, 2022 24.34 24.74 24.28 24.71
267 NYSE CNM Fri, Aug 12, 2022 24.40 24.71 24.27 24.61
266 NYSE CNM Thu, Aug 11, 2022 23.92 24.44 23.62 24.32
265 NYSE CNM Wed, Aug 10, 2022 23.83 24.02 23.64 23.75
264 NYSE CNM Tue, Aug 9, 2022 24.06 24.07 23.18 23.29
263 NYSE CNM Mon, Aug 8, 2022 23.72 24.37 23.70 23.78
262 NYSE CNM Fri, Aug 5, 2022 23.46 23.74 23.24 23.65
261 NYSE CNM Thu, Aug 4, 2022 23.68 24.14 23.66 23.87
260 NYSE CNM Wed, Aug 3, 2022 24.05 24.26 23.71 23.77
259 NYSE CNM Tue, Aug 2, 2022 23.94 24.32 23.82 23.99
258 NYSE CNM Mon, Aug 1, 2022 23.94 24.34 23.59 24.07
257 NYSE CNM Fri, Jul 29, 2022 23.59 24.34 23.59 24.14
256 NYSE CNM Thu, Jul 28, 2022 22.73 23.54 22.42 23.45
255 NYSE CNM Wed, Jul 27, 2022 22.44 22.76 22.15 22.59
254 NYSE CNM Tue, Jul 26, 2022 22.29 22.45 22.08 22.25
253 NYSE CNM Mon, Jul 25, 2022 22.55 22.72 22.22 22.43
252 NYSE CNM Fri, Jul 22, 2022 22.60 23.07 22.41 22.59
251 NYSE CNM Thu, Jul 21, 2022 22.32 22.60 22.09 22.54
250 NYSE CNM Wed, Jul 20, 2022 22.49 22.87 22.38 22.50
249 NYSE CNM Tue, Jul 19, 2022 21.66 22.27 21.61 22.25
248 NYSE CNM Mon, Jul 18, 2022 21.54 22.06 21.31 21.39
247 NYSE CNM Fri, Jul 15, 2022 21.72 21.84 21.20 21.50
246 NYSE CNM Thu, Jul 14, 2022 20.96 21.35 20.85 21.19
245 NYSE CNM Wed, Jul 13, 2022 21.49 21.85 20.99 21.49
244 NYSE CNM Tue, Jul 12, 2022 22.34 22.62 21.52 21.66
243 NYSE CNM Mon, Jul 11, 2022 22.61 22.95 22.56 22.63
242 NYSE CNM Fri, Jul 8, 2022 22.43 22.93 22.29 22.83
241 NYSE CNM Thu, Jul 7, 2022 22.23 22.60 22.23 22.54
240 NYSE CNM Wed, Jul 6, 2022 22.11 22.39 21.86 22.06
239 NYSE CNM Tue, Jul 5, 2022 21.76 22.18 20.97 22.16
238 NYSE CNM Fri, Jul 1, 2022 22.15 22.63 21.79 22.10
237 NYSE CNM Thu, Jun 30, 2022 21.50 22.51 21.26 22.30
236 NYSE CNM Wed, Jun 29, 2022 22.32 22.33 21.68 21.95
235 NYSE CNM Tue, Jun 28, 2022 22.33 22.63 21.86 22.22
234 NYSE CNM Mon, Jun 27, 2022 22.26 22.53 21.90 22.12
233 NYSE CNM Fri, Jun 24, 2022 21.35 22.24 21.33 22.22
232 NYSE CNM Thu, Jun 23, 2022 21.07 21.44 20.70 21.09
231 NYSE CNM Wed, Jun 22, 2022 21.35 21.61 20.69 21.16
230 NYSE CNM Tue, Jun 21, 2022 21.10 22.03 21.01 21.82
229 NYSE CNM Fri, Jun 17, 2022 20.58 21.03 20.25 20.71
228 NYSE CNM Thu, Jun 16, 2022 21.62 21.78 20.53 20.77
227 NYSE CNM Wed, Jun 15, 2022 22.70 23.40 22.13 22.44
226 NYSE CNM Tue, Jun 14, 2022 23.90 23.90 22.21 22.29
225 NYSE CNM Mon, Jun 13, 2022 21.55 21.82 20.76 21.63
224 NYSE CNM Fri, Jun 10, 2022 23.27 23.27 22.26 22.40
223 NYSE CNM Thu, Jun 9, 2022 24.01 24.07 23.62 23.62
222 NYSE CNM Wed, Jun 8, 2022 24.55 24.70 24.02 24.08
221 NYSE CNM Tue, Jun 7, 2022 24.41 24.73 23.99 24.47
220 NYSE CNM Mon, Jun 6, 2022 24.69 24.69 24.01 24.68
219 NYSE CNM Fri, Jun 3, 2022 23.85 24.49 23.73 24.44
218 NYSE CNM Thu, Jun 2, 2022 23.80 24.34 23.80 24.14
217 NYSE CNM Wed, Jun 1, 2022 23.83 24.17 23.06 23.91
216 NYSE CNM Tue, May 31, 2022 25.05 25.74 23.58 23.60
215 NYSE CNM Fri, May 27, 2022 24.63 25.39 24.62 25.26
214 NYSE CNM Thu, May 26, 2022 23.48 24.74 23.48 24.50
213 NYSE CNM Wed, May 25, 2022 22.68 23.63 22.65 23.53
212 NYSE CNM Tue, May 24, 2022 22.90 22.95 22.14 22.92
211 NYSE CNM Mon, May 23, 2022 23.56 23.97 22.53 23.26
210 NYSE CNM Fri, May 20, 2022 22.15 23.44 21.93 23.40
209 NYSE CNM Thu, May 19, 2022 20.75 22.09 20.75 21.75
208 NYSE CNM Wed, May 18, 2022 21.83 22.13 21.06 21.22
207 NYSE CNM Tue, May 17, 2022 21.97 22.51 21.76 22.10
206 NYSE CNM Mon, May 16, 2022 22.74 22.74 21.51 21.70
205 NYSE CNM Fri, May 13, 2022 21.74 22.81 21.55 22.70
204 NYSE CNM Thu, May 12, 2022 20.84 21.50 20.61 21.30
203 NYSE CNM Wed, May 11, 2022 21.81 21.98 20.88 21.04
202 NYSE CNM Tue, May 10, 2022 22.87 23.20 21.40 21.93
201 NYSE CNM Mon, May 9, 2022 23.01 23.78 22.52 22.61
200 NYSE CNM Fri, May 6, 2022 23.42 23.61 23.01 23.48
199 NYSE CNM Thu, May 5, 2022 23.97 24.28 23.50 23.72
198 NYSE CNM Wed, May 4, 2022 24.11 24.44 23.33 24.25
197 NYSE CNM Tue, May 3, 2022 23.78 24.25 23.61 23.95
196 NYSE CNM Mon, May 2, 2022 23.67 23.99 23.13 23.83
195 NYSE CNM Fri, Apr 29, 2022 24.25 24.66 23.58 23.76
194 NYSE CNM Thu, Apr 28, 2022 24.00 24.53 23.08 24.46
193 NYSE CNM Wed, Apr 27, 2022 24.40 24.83 23.22 23.79
192 NYSE CNM Tue, Apr 26, 2022 24.32 24.62 24.09 24.38
191 NYSE CNM Mon, Apr 25, 2022 24.34 24.63 23.81 24.61
190 NYSE CNM Fri, Apr 22, 2022 24.65 25.12 24.27 24.41
189 NYSE CNM Thu, Apr 21, 2022 25.12 25.38 24.77 24.94
188 NYSE CNM Wed, Apr 20, 2022 24.67 24.88 24.40 24.71
187 NYSE CNM Tue, Apr 19, 2022 23.19 24.49 23.19 24.34
186 NYSE CNM Mon, Apr 18, 2022 23.41 23.69 23.02 23.09
185 NYSE CNM Thu, Apr 14, 2022 23.61 23.94 23.40 23.62
184 NYSE CNM Wed, Apr 13, 2022 23.00 23.53 22.83 23.50
183 NYSE CNM Tue, Apr 12, 2022 23.16 23.78 22.91 23.03
182 NYSE CNM Mon, Apr 11, 2022 22.96 23.66 22.77 22.84
181 NYSE CNM Fri, Apr 8, 2022 23.10 23.75 23.03 23.17
180 NYSE CNM Thu, Apr 7, 2022 23.29 23.55 22.75 23.26
179 NYSE CNM Wed, Apr 6, 2022 23.79 23.99 23.08 23.40
178 NYSE CNM Tue, Apr 5, 2022 24.61 24.83 23.90 24.16
177 NYSE CNM Mon, Apr 4, 2022 24.85 25.00 24.51 24.79
176 NYSE CNM Fri, Apr 1, 2022 24.36 25.17 24.36 24.96
175 NYSE CNM Thu, Mar 31, 2022 24.92 25.17 23.64 24.19
174 NYSE CNM Wed, Mar 30, 2022 25.25 26.34 24.39 24.56
173 NYSE CNM Tue, Mar 29, 2022 24.23 24.74 23.96 24.22
172 NYSE CNM Mon, Mar 28, 2022 23.74 24.18 23.73 24.04
171 NYSE CNM Fri, Mar 25, 2022 23.59 23.95 23.16 23.83
170 NYSE CNM Thu, Mar 24, 2022 23.47 23.85 23.22 23.46
169 NYSE CNM Wed, Mar 23, 2022 24.05 24.19 23.42 23.49
168 NYSE CNM Tue, Mar 22, 2022 24.20 24.79 24.08 24.27
167 NYSE CNM Mon, Mar 21, 2022 24.83 24.90 23.65 24.01
166 NYSE CNM Fri, Mar 18, 2022 24.23 24.98 23.71 24.94
165 NYSE CNM Thu, Mar 17, 2022 23.07 24.27 23.07 24.22
164 NYSE CNM Wed, Mar 16, 2022 22.73 23.55 22.56 23.50
163 NYSE CNM Tue, Mar 15, 2022 21.70 22.50 21.45 22.31
162 NYSE CNM Mon, Mar 14, 2022 21.13 22.90 21.10 21.78
161 NYSE CNM Fri, Mar 11, 2022 21.74 21.74 20.65 20.81
160 NYSE CNM Thu, Mar 10, 2022 21.20 21.60 20.91 21.45
159 NYSE CNM Wed, Mar 9, 2022 21.29 22.03 21.04 21.75
158 NYSE CNM Tue, Mar 8, 2022 20.65 21.50 20.44 21.00
157 NYSE CNM Mon, Mar 7, 2022 21.43 21.64 20.24 20.41
156 NYSE CNM Fri, Mar 4, 2022 21.77 22.08 21.16 21.45
155 NYSE CNM Thu, Mar 3, 2022 22.35 22.35 21.63 22.01
154 NYSE CNM Wed, Mar 2, 2022 21.78 22.47 21.47 22.20
153 NYSE CNM Tue, Mar 1, 2022 22.19 22.35 20.66 21.28
152 NYSE CNM Mon, Feb 28, 2022 21.87 22.55 21.59 22.48
151 NYSE CNM Fri, Feb 25, 2022 21.77 22.33 21.55 22.27
150 NYSE CNM Thu, Feb 24, 2022 20.02 21.61 20.00 21.59
149 NYSE CNM Wed, Feb 23, 2022 21.84 21.97 20.58 20.77
148 NYSE CNM Tue, Feb 22, 2022 21.32 22.10 21.03 21.53
147 NYSE CNM Fri, Feb 18, 2022 21.91 22.24 21.42 21.47
146 NYSE CNM Thu, Feb 17, 2022 22.66 22.82 21.87 21.99
145 NYSE CNM Wed, Feb 16, 2022 23.10 23.67 22.87 23.61
144 NYSE CNM Tue, Feb 15, 2022 22.46 23.12 22.26 23.06
143 NYSE CNM Mon, Feb 14, 2022 22.25 22.61 21.88 22.04
142 NYSE CNM Fri, Feb 11, 2022 23.39 23.55 22.18 22.38
141 NYSE CNM Thu, Feb 10, 2022 23.61 24.43 23.14 23.28
140 NYSE CNM Wed, Feb 9, 2022 23.99 24.25 23.89 24.05
139 NYSE CNM Tue, Feb 8, 2022 23.05 23.81 23.00 23.73
138 NYSE CNM Mon, Feb 7, 2022 23.35 23.50 22.70 23.27
137 NYSE CNM Fri, Feb 4, 2022 23.49 24.01 22.87 23.27
136 NYSE CNM Thu, Feb 3, 2022 23.89 24.50 23.57 23.64
135 NYSE CNM Wed, Feb 2, 2022 24.60 24.82 24.23 24.48
134 NYSE CNM Tue, Feb 1, 2022 24.27 25.00 23.73 24.46
133 NYSE CNM Mon, Jan 31, 2022 23.63 24.40 23.54 24.05
132 NYSE CNM Fri, Jan 28, 2022 23.19 23.56 22.35 23.45
131 NYSE CNM Thu, Jan 27, 2022 23.84 24.16 22.57 22.90
130 NYSE CNM Wed, Jan 26, 2022 24.52 25.00 23.32 23.70
129 NYSE CNM Tue, Jan 25, 2022 23.50 24.15 23.06 24.10
128 NYSE CNM Mon, Jan 24, 2022 23.61 24.17 22.25 24.07
127 NYSE CNM Fri, Jan 21, 2022 24.64 24.70 23.75 23.89
126 NYSE CNM Thu, Jan 20, 2022 25.35 25.80 24.63 24.71
125 NYSE CNM Wed, Jan 19, 2022 24.99 25.64 24.55 24.99
124 NYSE CNM Tue, Jan 18, 2022 23.90 24.88 23.70 24.54
123 NYSE CNM Fri, Jan 14, 2022 23.98 24.52 23.44 24.45
122 NYSE CNM Thu, Jan 13, 2022 25.94 25.95 23.56 24.36
121 NYSE CNM Wed, Jan 12, 2022 25.00 25.58 24.85 25.50
120 NYSE CNM Tue, Jan 11, 2022 24.75 25.19 24.35 24.89
119 NYSE CNM Mon, Jan 10, 2022 25.56 25.58 24.05 24.75
118 NYSE CNM Fri, Jan 7, 2022 25.23 25.84 25.04 25.45
117 NYSE CNM Thu, Jan 6, 2022 25.49 25.90 25.03 25.35
116 NYSE CNM Wed, Jan 5, 2022 27.35 28.47 26.00 26.77
115 NYSE CNM Tue, Jan 4, 2022 27.70 28.24 26.80 27.32
114 NYSE CNM Mon, Jan 3, 2022 30.62 32.54 30.41 30.78
113 NYSE CNM Fri, Dec 31, 2021 30.68 30.81 29.64 30.34
112 NYSE CNM Thu, Dec 30, 2021 31.71 32.07 30.68 30.75
111 NYSE CNM Wed, Dec 29, 2021 29.98 32.51 29.94 31.50
110 NYSE CNM Tue, Dec 28, 2021 29.83 30.23 28.96 29.86
109 NYSE CNM Mon, Dec 27, 2021 29.58 30.95 29.25 29.95
108 NYSE CNM Thu, Dec 23, 2021 28.52 30.17 28.26 29.51
107 NYSE CNM Wed, Dec 22, 2021 26.90 28.90 26.88 28.40
106 NYSE CNM Tue, Dec 21, 2021 26.22 27.04 25.90 27.04
105 NYSE CNM Mon, Dec 20, 2021 25.81 25.89 23.92 25.89
104 NYSE CNM Fri, Dec 17, 2021 26.70 26.96 25.50 26.28
103 NYSE CNM Thu, Dec 16, 2021 27.24 27.59 26.51 26.89
102 NYSE CNM Wed, Dec 15, 2021 26.77 27.04 25.97 26.84
101 NYSE CNM Tue, Dec 14, 2021 26.30 27.00 25.98 26.66
100 NYSE CNM Mon, Dec 13, 2021 26.75 26.75 26.01 26.39
99 NYSE CNM Fri, Dec 10, 2021 27.79 27.79 25.92 26.38
98 NYSE CNM Thu, Dec 9, 2021 28.15 28.82 27.14 27.62
97 NYSE CNM Wed, Dec 8, 2021 28.31 29.23 27.34 28.05
96 NYSE CNM Tue, Dec 7, 2021 27.19 29.89 27.19 28.52
95 NYSE CNM Mon, Dec 6, 2021 26.37 26.56 25.63 26.09
94 NYSE CNM Fri, Dec 3, 2021 26.77 27.09 25.80 26.54
93 NYSE CNM Thu, Dec 2, 2021 25.97 27.03 25.30 26.53
92 NYSE CNM Wed, Dec 1, 2021 26.96 27.65 25.91 25.99
91 NYSE CNM Tue, Nov 30, 2021 27.86 28.25 26.31 26.63
90 NYSE CNM Mon, Nov 29, 2021 29.14 29.63 27.62 28.09
89 NYSE CNM Fri, Nov 26, 2021 28.32 29.38 27.93 29.00
88 NYSE CNM Wed, Nov 24, 2021 27.95 29.00 27.13 28.94
87 NYSE CNM Tue, Nov 23, 2021 29.14 29.33 27.72 28.18
86 NYSE CNM Mon, Nov 22, 2021 29.64 30.37 28.91 28.97
85 NYSE CNM Fri, Nov 19, 2021 29.00 29.86 28.88 29.63
84 NYSE CNM Thu, Nov 18, 2021 28.85 29.36 28.67 29.06
83 NYSE CNM Wed, Nov 17, 2021 29.86 29.99 28.61 29.06
82 NYSE CNM Tue, Nov 16, 2021 31.02 31.45 29.66 29.87
81 NYSE CNM Mon, Nov 15, 2021 30.42 31.93 30.20 30.89
80 NYSE CNM Fri, Nov 12, 2021 29.50 30.00 29.39 29.72
79 NYSE CNM Thu, Nov 11, 2021 29.72 30.25 29.15 29.21
78 NYSE CNM Wed, Nov 10, 2021 28.79 29.95 28.42 29.92
77 NYSE CNM Tue, Nov 9, 2021 28.77 29.17 27.82 28.92
76 NYSE CNM Mon, Nov 8, 2021 27.47 28.77 27.08 28.51
75 NYSE CNM Fri, Nov 5, 2021 27.64 27.95 26.64 27.11
74 NYSE CNM Thu, Nov 4, 2021 27.20 27.85 27.20 27.43
73 NYSE CNM Wed, Nov 3, 2021 28.40 28.45 27.18 27.32
72 NYSE CNM Tue, Nov 2, 2021 27.76 28.78 27.34 28.53
71 NYSE CNM Mon, Nov 1, 2021 27.34 28.47 27.34 27.76
70 NYSE CNM Fri, Oct 29, 2021 26.49 27.72 26.49 27.36
69 NYSE CNM Thu, Oct 28, 2021 25.80 26.83 25.76 26.69
68 NYSE CNM Wed, Oct 27, 2021 25.51 25.90 25.51 25.66
67 NYSE CNM Tue, Oct 26, 2021 25.41 25.88 25.13 25.56
66 NYSE CNM Mon, Oct 25, 2021 24.46 25.74 24.46 25.41
65 NYSE CNM Fri, Oct 22, 2021 25.08 25.71 24.50 24.54
64 NYSE CNM Thu, Oct 21, 2021 24.57 25.54 24.46 25.10
63 NYSE CNM Wed, Oct 20, 2021 24.50 25.30 24.41 24.52
62 NYSE CNM Tue, Oct 19, 2021 24.56 24.84 23.73 24.30
61 NYSE CNM Mon, Oct 18, 2021 25.07 25.17 24.32 24.57
60 NYSE CNM Fri, Oct 15, 2021 25.71 26.01 25.27 25.31
59 NYSE CNM Thu, Oct 14, 2021 25.49 25.75 25.12 25.42
58 NYSE CNM Wed, Oct 13, 2021 25.31 25.62 24.90 25.36
57 NYSE CNM Tue, Oct 12, 2021 25.15 25.70 24.90 25.44
56 NYSE CNM Mon, Oct 11, 2021 25.18 26.21 24.81 25.24
55 NYSE CNM Fri, Oct 8, 2021 26.13 26.33 25.06 25.09
54 NYSE CNM Thu, Oct 7, 2021 26.46 26.76 25.94 26.31
53 NYSE CNM Wed, Oct 6, 2021 26.63 27.10 26.38 26.56
52 NYSE CNM Tue, Oct 5, 2021 26.62 27.80 26.52 27.12
51 NYSE CNM Mon, Oct 4, 2021 27.62 28.13 26.24 26.90
50 NYSE CNM Fri, Oct 1, 2021 26.49 28.09 26.29 27.84
49 NYSE CNM Thu, Sep 30, 2021 25.90 26.65 25.55 26.21
48 NYSE CNM Wed, Sep 29, 2021 25.80 26.32 25.55 25.89
47 NYSE CNM Tue, Sep 28, 2021 26.50 26.83 25.72 25.77
46 NYSE CNM Mon, Sep 27, 2021 26.89 27.72 26.06 26.80
45 NYSE CNM Fri, Sep 24, 2021 26.71 28.33 26.52 27.03
44 NYSE CNM Thu, Sep 23, 2021 26.07 27.48 26.07 27.02
43 NYSE CNM Wed, Sep 22, 2021 26.76 27.01 25.26 25.89
42 NYSE CNM Tue, Sep 21, 2021 25.13 27.03 24.92 26.76
41 NYSE CNM Mon, Sep 20, 2021 25.25 25.71 24.58 25.18
40 NYSE CNM Fri, Sep 17, 2021 27.84 28.07 25.73 25.79
39 NYSE CNM Thu, Sep 16, 2021 28.24 28.77 27.06 27.39
38 NYSE CNM Wed, Sep 15, 2021 27.57 28.03 27.25 27.78
37 NYSE CNM Tue, Sep 14, 2021 27.54 27.60 26.75 27.04
36 NYSE CNM Mon, Sep 13, 2021 27.39 27.95 26.66 26.79
35 NYSE CNM Fri, Sep 10, 2021 27.28 28.17 27.26 27.40
34 NYSE CNM Thu, Sep 9, 2021 25.85 27.80 25.85 27.20
33 NYSE CNM Wed, Sep 8, 2021 26.80 27.37 25.56 26.01
32 NYSE CNM Tue, Sep 7, 2021 27.90 28.25 26.60 27.02
31 NYSE CNM Fri, Sep 3, 2021 29.80 30.03 27.70 27.78
30 NYSE CNM Thu, Sep 2, 2021 28.02 30.57 27.83 30.10
29 NYSE CNM Wed, Sep 1, 2021 27.50 28.32 27.10 27.93
28 NYSE CNM Tue, Aug 31, 2021 27.38 28.09 27.11 27.43
27 NYSE CNM Mon, Aug 30, 2021 27.30 27.55 25.69 26.82
26 NYSE CNM Fri, Aug 27, 2021 28.38 28.61 25.61 27.55
25 NYSE CNM Thu, Aug 26, 2021 27.69 28.30 27.68 28.16
24 NYSE CNM Wed, Aug 25, 2021 28.02 28.61 27.56 27.90
23 NYSE CNM Tue, Aug 24, 2021 28.76 29.15 28.20 28.25
22 NYSE CNM Mon, Aug 23, 2021 27.00 29.38 26.80 29.12
21 NYSE CNM Fri, Aug 20, 2021 27.00 27.18 26.51 26.92
20 NYSE CNM Thu, Aug 19, 2021 27.18 27.86 26.00 26.87
19 NYSE CNM Wed, Aug 18, 2021 26.54 27.84 25.66 27.25
18 NYSE CNM Tue, Aug 17, 2021 27.27 27.58 26.12 26.15
17 NYSE CNM Mon, Aug 16, 2021 27.50 27.85 27.23 27.53
16 NYSE CNM Fri, Aug 13, 2021 27.01 27.85 27.01 27.76
15 NYSE CNM Thu, Aug 12, 2021 26.15 27.53 25.73 27.40
14 NYSE CNM Wed, Aug 11, 2021 26.05 26.54 25.65 26.22
13 NYSE CNM Tue, Aug 10, 2021 25.50 26.75 25.25 26.12
12 NYSE CNM Mon, Aug 9, 2021 24.10 25.56 23.75 25.44
11 NYSE CNM Fri, Aug 6, 2021 25.19 25.56 24.16 24.37
10 NYSE CNM Thu, Aug 5, 2021 25.33 25.78 24.68 25.21
9 NYSE CNM Wed, Aug 4, 2021 26.04 27.00 25.00 25.33
8 NYSE CNM Tue, Aug 3, 2021 26.24 26.91 25.23 26.56
7 NYSE CNM Mon, Aug 2, 2021 26.66 27.13 25.92 26.49
6 NYSE CNM Fri, Jul 30, 2021 26.33 27.13 25.25 26.50
5 NYSE CNM Thu, Jul 29, 2021 25.30 26.96 24.59 26.94
4 NYSE CNM Wed, Jul 28, 2021 23.12 25.47 23.12 25.16
3 NYSE CNM Tue, Jul 27, 2021 22.64 23.84 22.50 23.30
2 NYSE CNM Mon, Jul 26, 2021 23.32 23.90 22.50 22.75
1 NYSE CNM Fri, Jul 23, 2021 21.70 25.86 21.45 23.70
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024