La bourse est fermée

Core & Main, Inc. (CNM)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
60,15-0,63 (-1,04 %)
À la clôture : 04:00PM EDT
60,14 -0,01 (-0,02 %)
Échanges après Bourse : 05:22PM EDT
Durée:
17 mai 2023 - 17 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 202460,8560,9559,7360,1560,151 045 730
16 mai 202462,1462,1560,4560,7860,781 441 600
15 mai 202460,2062,0960,1862,0362,031 635 700
14 mai 202459,0559,9358,2159,6659,661 381 100
13 mai 202460,0660,4158,9259,2559,252 080 100
10 mai 202459,9360,0759,2260,0160,011 011 800
09 mai 202459,4859,7458,9459,5159,511 402 700
08 mai 202459,3259,9659,0859,6259,621 049 700
07 mai 202459,1959,7559,0059,6359,631 296 400
06 mai 202459,0059,7958,8859,5159,511 300 600
03 mai 202458,7559,1858,2858,5258,52929 300
02 mai 202457,4558,5156,5257,8757,871 289 100
01 mai 202456,4758,1156,0057,0457,041 561 900
30 avr. 202457,2757,5456,4656,4756,471 437 700
29 avr. 202457,5157,8356,9257,4057,40969 800
26 avr. 202456,9657,5656,7657,3257,32997 100
25 avr. 202455,5757,0254,7856,7556,751 330 700
24 avr. 202456,4657,4655,4656,1656,161 145 700
23 avr. 202455,2055,9954,6655,9755,971 089 700
22 avr. 202454,6854,9253,3254,6154,611 668 300
19 avr. 202454,7055,1053,5354,1754,171 495 700
18 avr. 202455,0855,6654,3054,5954,591 322 100
17 avr. 202455,6455,9454,2254,7754,771 535 900
16 avr. 202454,9955,8354,6355,4655,461 906 400
15 avr. 202457,2157,3654,9055,1655,161 620 400
12 avr. 202456,9657,0856,1456,3456,341 176 500
11 avr. 202456,8357,3656,4957,1857,181 079 000
10 avr. 202456,5057,9356,1357,2957,291 882 200
09 avr. 202458,6758,7956,2157,2257,222 870 900
08 avr. 202459,2559,6158,0158,6258,621 658 400
05 avr. 202457,6259,3557,0359,2559,251 895 300
04 avr. 202460,2060,8357,8257,8557,852 954 100
03 avr. 202457,5959,8857,5059,7559,753 374 600
02 avr. 202457,0257,8156,5057,7757,771 912 700
01 avr. 202457,3157,6356,8857,2857,282 403 000
28 mars 202456,8057,3356,2457,2557,252 945 000
27 mars 202457,6258,0156,3256,7756,774 264 000
26 mars 202457,3958,1057,2257,2857,281 623 400
25 mars 202457,9658,0357,1457,1557,151 963 500
22 mars 202457,8758,2657,2858,1858,182 615 600
21 mars 202456,3457,9255,6157,8857,882 899 100
20 mars 202454,5455,8154,5455,5155,513 208 300
19 mars 202450,3054,8350,1354,4954,496 267 900
18 mars 202451,2651,6950,6350,6950,694 044 200
15 mars 202450,1051,0050,0050,9250,927 419 900
14 mars 202450,1650,8749,8450,2850,283 736 300
13 mars 202449,2549,9049,0949,6149,612 388 200
12 mars 202448,4849,4548,2549,3549,352 289 300
11 mars 202449,4349,4347,9648,2948,292 806 900
08 mars 202450,3450,8649,4449,7049,702 275 500
07 mars 202449,7850,1449,6050,1250,121 208 800
06 mars 202449,1049,6848,8349,3749,371 937 500
05 mars 202448,9449,6248,2748,5248,521 949 500
04 mars 202449,2250,0449,1049,2149,211 903 600
01 mars 202447,7949,0147,7948,9748,972 356 600
29 févr. 202447,8147,8347,1647,7347,733 052 600
28 févr. 202447,3648,0047,2047,7847,781 869 200
27 févr. 202447,5847,8547,1147,3247,321 823 400
26 févr. 202446,7447,8546,5647,5347,533 064 100
23 févr. 202446,4646,7946,1046,5746,571 893 000
22 févr. 202445,2246,4045,1246,2646,262 424 400
21 févr. 202444,6945,0144,2444,6444,641 733 900
20 févr. 202444,3044,8544,0944,7544,752 340 500
16 févr. 202444,4045,0044,3744,5744,571 460 100
15 févr. 202443,8844,7943,7044,5944,592 365 100
14 févr. 202444,0944,3143,4043,6243,622 162 600
13 févr. 202442,9544,1842,6043,5543,552 382 600
12 févr. 202444,0644,5343,6844,1644,162 894 200
09 févr. 202443,3544,1443,2544,0044,003 024 700
08 févr. 202442,3243,0442,2342,9842,983 495 600
07 févr. 202441,8042,4341,5342,2142,211 599 000
06 févr. 202441,3341,5641,1141,4741,472 253 700
05 févr. 202441,7941,7941,2741,3441,341 634 400
02 févr. 202441,9342,3941,2942,1542,152 012 800
01 févr. 202441,6742,4141,5742,0642,062 439 900
31 janv. 202442,2742,2741,2741,3141,313 000 900
30 janv. 202442,0042,2641,7642,2342,233 182 400
29 janv. 202440,8642,0240,8142,0042,005 415 600
26 janv. 202440,2440,7440,1340,5540,553 733 800
25 janv. 202440,7540,8140,2240,3040,302 735 000
24 janv. 202442,0942,1440,1640,3940,398 671 800
23 janv. 202442,2242,3041,4641,7541,7510 537 300
22 janv. 202441,3041,8241,1741,8041,802 018 500
19 janv. 202440,9441,0640,3441,0441,042 655 000
18 janv. 202440,8741,2540,5640,8940,892 474 200
17 janv. 202440,9441,3440,2840,4340,432 489 400
16 janv. 202441,0341,2940,7941,2241,223 101 300
12 janv. 202441,1341,5240,6641,0041,002 853 700
11 janv. 202440,8141,1540,2440,9240,923 186 900
10 janv. 202441,1641,1640,4540,8940,898 114 100
09 janv. 202440,2040,5140,0240,4440,443 359 300
08 janv. 202439,2540,3139,2540,1540,158 676 100
05 janv. 202439,0139,5738,8739,4239,422 251 700
04 janv. 202439,0339,1938,5139,1039,103 214 500
03 janv. 202439,4039,8838,9839,1239,122 235 200
02 janv. 202440,1540,3439,0839,6139,612 654 500
29 déc. 202340,5140,6940,1940,4140,411 387 000
28 déc. 202340,2240,7040,1540,6040,601 623 700
27 déc. 202340,1340,4240,0240,4140,411 267 700
26 déc. 202339,6940,2239,5440,0440,041 070 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...