Core Main Stock Price History

CNM Stock  USD 65.49  1.51  2.36%   
If you're considering investing in Core Stock, it is important to understand the factors that can impact its price. As of today, the current price of Core Main stands at 65.49, as last reported on the 23rd of August, with the highest price reaching 66.25 and the lowest price hitting 64.12 during the day. Core Main appears to be very steady, given 3 months investment horizon. Core Main secures Sharpe Ratio (or Efficiency) of 0.17, which signifies that the company had a 0.17 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Core Main, which you can use to evaluate the volatility of the firm. Please makes use of Core Main's Downside Deviation of 1.11, mean deviation of 1.17, and Risk Adjusted Performance of 0.1288 to double-check if our risk estimates are consistent with your expectations.
Core Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1665

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsCNM
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.8
  actual daily
16
84% of assets are more volatile

Expected Return

 0.3
  actual daily
6
94% of assets have higher returns

Risk-Adjusted Return

 0.17
  actual daily
13
87% of assets perform better
Based on monthly moving average Core Main is performing at about 13% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Core Main by adding it to a well-diversified portfolio.

Core Main Stock Price History Chart

There are several ways to analyze Core Stock price data. The simplest method is using a basic Core candlestick price chart, which shows Core Main price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 25, 202565.77
Lowest PriceJune 2, 202553.54

Core Main August 23, 2025 Stock Price Synopsis

Various analyses of Core Main's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Core Stock. It can be used to describe the percentage change in the price of Core Main from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Core Stock.
Core Main Price Daily Balance Of Power 0.71 
Core Main Price Action Indicator 1.06 
Core Main Price Rate Of Daily Change 1.02 

Core Main August 23, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Core Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Core Main intraday prices and daily technical indicators to check the level of noise trading in Core Stock and then apply it to test your longer-term investment strategies against Core.

Core Stock Price History Data

The price series of Core Main for the period between Sun, May 25, 2025 and Sat, Aug 23, 2025 has a statistical range of 12.23 with a coefficient of variation of 5.65. The prices are distributed with arithmetic mean of 61.17. The median price for the last 90 days is 61.92.
OpenHighLowCloseVolume
08/23/2025
 64.30  66.25  64.12  65.49 
08/22/2025
 64.30  66.25  64.12  65.49  2,014,313 
08/21/2025
 64.26  64.46  63.60  63.98  1,134,364 
08/20/2025
 64.75  65.08  63.88  63.97  1,098,525 
08/19/2025
 64.88  65.39  64.47  65.15  1,601,017 
08/18/2025
 64.21  64.86  63.82  64.83  1,356,972 
08/15/2025
 64.74  64.76  63.93  64.12  2,096,832 
08/14/2025
 64.89  65.05  63.74  64.51  2,504,500 
08/13/2025
 65.46  65.77  64.74  65.66  2,688,350 
08/12/2025
 63.94  65.52  63.86  65.47  1,655,058 
08/11/2025
 63.56  63.94  62.75  63.71  1,266,900 
08/08/2025
 64.22  64.41  63.37  63.96  1,394,198 
08/07/2025
 64.20  65.00  63.74  64.10  1,775,633 
08/06/2025
 64.08  64.33  63.38  63.54  930,700 
08/05/2025
 63.91  64.38  62.89  64.04  1,470,957 
08/04/2025
 63.02  63.87  62.56  63.82  1,236,134 
08/01/2025
 62.48  63.39  61.66  62.68  1,723,379 
07/31/2025
 63.92  64.32  63.26  63.64  3,279,798 
07/30/2025
 65.20  65.35  64.07  64.56  2,040,076 
07/29/2025
 65.89  65.89  64.97  65.07  1,382,633 
07/28/2025
 65.31  65.97  65.29  65.61  1,503,174 
07/25/2025
 65.60  65.94  65.14  65.77  1,535,613 
07/24/2025
 64.72  65.22  64.63  65.17  893,844 
07/23/2025
 65.68  65.88  64.64  65.00  2,056,006 
07/22/2025
 62.89  65.08  62.38  65.03  3,017,196 
07/21/2025
 62.42  63.84  62.15  62.93  2,576,280 
07/18/2025
 62.07  62.50  61.42  62.00  1,514,356 
07/17/2025
 60.71  61.92  60.50  61.85  2,211,974 
07/16/2025
 60.24  60.53  59.00  60.49  1,678,532 
07/15/2025
 61.30  61.62  60.07  60.10  929,000 
07/14/2025
 61.27  61.66  60.95  61.20  1,176,619 
07/11/2025
 61.89  62.09  61.40  61.58  1,888,965 
07/10/2025
 62.27  62.84  62.07  62.27  2,549,700 
07/09/2025
 62.88  63.21  62.20  62.25  1,893,439 
07/08/2025
 62.00  62.70  61.81  62.41  1,342,978 
07/07/2025
 62.17  62.35  61.61  61.92  1,392,644 
07/03/2025
 62.05  62.47  61.84  62.33  1,039,700 
07/02/2025
 61.31  61.94  61.01  61.84  1,532,511 
07/01/2025
 59.99  61.67  59.45  61.29  2,574,314 
06/30/2025
 60.60  60.74  59.53  60.35  1,824,654 
06/27/2025
 59.62  60.39  59.33  60.36  3,029,305 
06/26/2025
 59.12  59.49  58.67  59.30  1,568,299 
06/25/2025
 59.51  59.73  58.72  58.90  2,046,085 
06/24/2025
 58.91  59.51  57.98  59.40  1,666,557 
06/23/2025
 56.66  58.48  56.42  58.34  1,439,990 
06/20/2025
 56.70  57.46  56.63  57.06  5,889,500 
06/18/2025
 55.71  56.91  55.26  56.15  2,337,800 
06/17/2025
 55.80  56.30  55.23  55.61  1,695,508 
06/16/2025
 56.98  57.11  55.74  56.00  2,361,100 
06/13/2025
 56.11  56.70  55.78  56.12  1,750,800 
06/12/2025
 57.00  57.53  56.60  56.72  2,297,357 
06/11/2025
 58.55  58.83  56.90  57.43  2,591,385 
06/10/2025
 57.31  58.65  57.00  58.10  4,738,400 
06/09/2025
 59.85  60.32  59.10  59.33  4,972,574 
06/06/2025
 60.00  60.32  59.13  59.68  1,787,000 
06/05/2025
 58.94  59.89  58.48  59.68  1,980,100 
06/04/2025
 58.75  59.33  58.66  58.79  2,361,983 
06/03/2025
 55.73  59.33  55.73  59.09  4,330,411 
06/02/2025
 54.66  54.89  53.05  53.54  2,489,400 
05/30/2025
 54.27  54.90  53.90  54.81  2,320,463 
05/29/2025
 54.90  54.90  53.52  54.73  4,015,200 

About Core Main Stock history

Core Main investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Core is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Core Main will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Core Main stock prices may prove useful in developing a viable investing in Core Main
Core Main, Inc. distributes water, wastewater, storm drainage, and fire protection products and related services to municipalities, private water companies, and professional contractors in the municipal, non-residential, and residential end markets in the United States. Core Main, Inc. was founded in 1874 and is headquartered in St. Core Main operates under Industrial Distribution classification in the United States and is traded on New York Stock Exchange. It employs 4100 people.

Core Main Stock Technical Analysis

Core Main technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Core Main technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Core Main trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Holdings Now

   

Portfolio Holdings

Check your current holdings and cash postion to detemine if your portfolio needs rebalancing
All  Next Launch Module

Core Main Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Core Main's price direction in advance. Along with the technical and fundamental analysis of Core Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Core to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
When determining whether Core Main is a strong investment it is important to analyze Core Main's competitive position within its industry, examining market share, product or service uniqueness, and competitive advantages. Beyond financials and market position, potential investors should also consider broader economic conditions, industry trends, and any regulatory or geopolitical factors that may impact Core Main's future performance. For an informed investment choice regarding Core Stock, refer to the following important reports:
Check out Trending Equities to better understand how to build diversified portfolios, which includes a position in Core Main. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in producer price index.
To learn how to invest in Core Stock, please use our How to Invest in Core Main guide.
You can also try the Transaction History module to view history of all your transactions and understand their impact on performance.
Is Trading Companies & Distributors space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Core Main. If investors know Core will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Core Main listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
The market value of Core Main is measured differently than its book value, which is the value of Core that is recorded on the company's balance sheet. Investors also form their own opinion of Core Main's value that differs from its market value or its book value, called intrinsic value, which is Core Main's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Core Main's market value can be influenced by many factors that don't directly affect Core Main's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Core Main's value and its price as these two are different measures arrived at by different means. Investors typically determine if Core Main is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Core Main's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.