Core & Main, Inc. (CNM) stock
CNMNYSEWholesale-Durable Goods, NECFiscal year ends January 31
Financials through Q2 FY2026, quarter ended Aug 2, 2026Last filing: 10-Q on Sep 9, 2026Score 14/308% below fair value
$44.25+0.11 (+0.25%)
Close on Oct 30, 2026Market cap $8.43BP/E 18.3Yield –
Price history
Core & Main share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$44.25
+0.25% on the day
52-week range
$39.42 – $59.66
-25.8% from the high
Change over 52 weeks
-15.4%
From $52.31 on Oct 30, 2025
Average volume
2.19M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $44.10 | $44.89 | $43.80 | $44.25 | +0.25% | 1,511,994 |
| Oct 29, 2026 | $42.41 | $44.17 | $42.29 | $44.14 | +4.92% | 1,258,511 |
| Oct 28, 2026 | $41.70 | $42.76 | $41.60 | $42.07 | -0.66% | 1,620,089 |
| Oct 27, 2026 | $42.43 | $42.43 | $41.64 | $42.35 | -0.07% | 2,076,254 |
| Oct 26, 2026 | $42.22 | $42.67 | $41.86 | $42.38 | +0.98% | 1,703,420 |
| Oct 23, 2026 | $41.81 | $42.19 | $41.12 | $41.97 | -0.85% | 804,172 |
| Oct 22, 2026 | $41.15 | $42.56 | $40.41 | $42.33 | +2.17% | 2,240,197 |
| Oct 21, 2026 | $41.82 | $41.91 | $41.07 | $41.43 | -0.38% | 1,571,098 |
| Oct 20, 2026 | $41.58 | $42.00 | $41.24 | $41.59 | -0.22% | 1,039,647 |
| Oct 19, 2026 | $42.03 | $42.08 | $41.36 | $41.68 | -0.74% | 1,250,797 |
| Oct 16, 2026 | $42.00 | $42.88 | $41.69 | $41.99 | +0.48% | 2,017,693 |
| Oct 15, 2026 | $40.93 | $41.95 | $40.69 | $41.79 | +3.11% | 1,447,978 |
| Oct 14, 2026 | $40.41 | $40.59 | $39.72 | $40.53 | -0.71% | 1,469,935 |
| Oct 13, 2026 | $40.80 | $41.28 | $40.18 | $40.82 | +0.37% | 1,016,250 |
| Oct 12, 2026 | $40.17 | $40.97 | $39.81 | $40.67 | +0.79% | 1,263,341 |
| Oct 9, 2026 | $40.25 | $40.53 | $39.89 | $40.35 | -0.05% | 1,284,620 |
| Oct 8, 2026 | $40.32 | $40.76 | $39.76 | $40.37 | -0.81% | 2,060,211 |
| Oct 7, 2026 | $41.56 | $41.56 | $39.42 | $40.70 | -3.33% | 2,376,097 |
| Oct 6, 2026 | $42.00 | $42.57 | $41.83 | $42.10 | +0.67% | 3,015,582 |
| Oct 5, 2026 | $41.15 | $42.04 | $40.62 | $41.82 | +1.14% | 2,583,549 |
| Oct 2, 2026 | $41.91 | $41.99 | $40.85 | $41.35 | -0.07% | 1,391,343 |
| Oct 1, 2026 | $41.30 | $41.82 | $40.86 | $41.38 | -0.24% | 1,899,694 |
| Sep 30, 2026 | $41.74 | $41.91 | $41.14 | $41.48 | -0.43% | 1,768,024 |
| Sep 29, 2026 | $42.48 | $42.53 | $41.57 | $41.66 | -1.72% | 2,026,912 |
| Sep 28, 2026 | $42.16 | $42.67 | $41.58 | $42.39 | -0.59% | 2,009,717 |
| Sep 25, 2026 | $41.62 | $43.01 | $41.52 | $42.64 | +2.45% | 1,936,378 |
| Sep 24, 2026 | $42.36 | $42.48 | $41.23 | $41.62 | -2.67% | 2,412,760 |
| Sep 23, 2026 | $42.75 | $43.15 | $42.34 | $42.76 | -0.58% | 2,605,168 |
| Sep 22, 2026 | $43.75 | $43.85 | $43.00 | $43.01 | -0.12% | 2,807,336 |
| Sep 21, 2026 | $42.85 | $43.25 | $42.27 | $43.06 | +1.06% | 1,936,995 |
| Sep 18, 2026 | $42.87 | $42.87 | $42.37 | $42.61 | -0.68% | 3,950,157 |
| Sep 17, 2026 | $43.28 | $43.49 | $42.19 | $42.90 | +0.19% | 3,190,716 |
| Sep 16, 2026 | $41.44 | $43.02 | $41.29 | $42.82 | +4.24% | 4,112,307 |
| Sep 15, 2026 | $41.13 | $41.52 | $40.27 | $41.08 | +0.66% | 2,860,588 |
| Sep 14, 2026 | $40.21 | $41.20 | $40.03 | $40.81 | +0.47% | 3,011,627 |
| Sep 11, 2026 | $41.38 | $41.38 | $40.44 | $40.62 | -0.56% | 3,841,213 |
| Sep 10, 2026 | $41.00 | $41.90 | $40.41 | $40.85 | -1.80% | 5,432,848 |
| Sep 9, 2026 | $44.28 | $44.28 | $41.25 | $41.60 | -5.58% | 5,648,759 |
| Sep 8, 2026 | $44.54 | $44.55 | $43.42 | $44.06 | -0.59% | 3,643,543 |
| Sep 4, 2026 | $43.82 | $44.48 | $43.30 | $44.32 | +0.77% | 1,330,719 |
| Sep 3, 2026 | $44.25 | $44.75 | $43.81 | $43.98 | +0.48% | 2,115,534 |
| Sep 2, 2026 | $41.99 | $44.17 | $41.55 | $43.77 | +4.04% | 2,885,397 |
| Sep 1, 2026 | $42.40 | $42.84 | $41.87 | $42.07 | -2.07% | 2,174,003 |
| Aug 31, 2026 | $42.88 | $43.25 | $42.35 | $42.96 | -0.14% | 1,716,033 |
| Aug 28, 2026 | $43.91 | $44.01 | $42.53 | $43.02 | -1.65% | 1,662,557 |
| Aug 27, 2026 | $43.36 | $44.07 | $42.89 | $43.74 | +0.85% | 1,713,799 |
| Aug 26, 2026 | $43.19 | $44.49 | $42.77 | $43.37 | -1.61% | 2,838,898 |
| Aug 25, 2026 | $44.69 | $44.85 | $43.70 | $44.08 | -0.70% | 1,594,328 |
| Aug 24, 2026 | $44.93 | $45.28 | $44.18 | $44.39 | -1.09% | 2,170,864 |
| Aug 21, 2026 | $44.65 | $45.30 | $44.64 | $44.88 | +0.94% | 1,319,493 |
| Aug 20, 2026 | $44.53 | $45.12 | $44.36 | $44.46 | -1.83% | 1,435,281 |
| Aug 19, 2026 | $45.35 | $46.22 | $45.19 | $45.29 | -0.35% | 1,650,024 |
| Aug 18, 2026 | $45.16 | $45.88 | $44.94 | $45.45 | +0.24% | 2,694,181 |
| Aug 17, 2026 | $45.86 | $46.13 | $45.08 | $45.34 | -1.39% | 2,355,787 |
| Aug 14, 2026 | $46.13 | $46.27 | $45.53 | $45.98 | -0.35% | 1,633,076 |
| Aug 13, 2026 | $46.39 | $46.55 | $45.67 | $46.14 | +0.17% | 1,277,389 |
| Aug 12, 2026 | $46.63 | $46.64 | $45.51 | $46.06 | -1.22% | 2,197,628 |
| Aug 11, 2026 | $46.40 | $47.00 | $46.18 | $46.63 | +0.71% | 1,664,117 |
| Aug 10, 2026 | $46.58 | $46.93 | $45.61 | $46.30 | -0.54% | 1,517,472 |
| Aug 7, 2026 | $45.69 | $47.24 | $45.17 | $46.55 | +2.33% | 1,421,705 |
| Aug 6, 2026 | $46.50 | $46.63 | $45.46 | $45.49 | -2.24% | 1,786,285 |
| Aug 5, 2026 | $46.52 | $46.66 | $45.99 | $46.53 | +0.45% | 1,445,180 |
| Aug 4, 2026 | $45.93 | $46.61 | $45.50 | $46.32 | +1.25% | 2,249,833 |
| Aug 3, 2026 | $44.49 | $46.19 | $44.49 | $45.75 | +4.05% | 2,653,461 |
| Jul 31, 2026 | $43.61 | $44.12 | $43.00 | $43.97 | +1.01% | 1,592,963 |
| Jul 30, 2026 | $42.93 | $43.55 | $42.25 | $43.53 | +2.74% | 2,058,514 |
| Jul 29, 2026 | $43.36 | $43.51 | $41.88 | $42.37 | -3.66% | 1,905,055 |
| Jul 28, 2026 | $43.19 | $44.40 | $43.19 | $43.98 | +0.76% | 1,350,136 |
| Jul 27, 2026 | $44.05 | $44.55 | $42.84 | $43.65 | +0.07% | 1,563,211 |
| Jul 24, 2026 | $43.12 | $43.89 | $42.91 | $43.62 | +1.16% | 1,672,983 |
| Jul 23, 2026 | $43.27 | $44.08 | $42.76 | $43.12 | -1.44% | 1,919,303 |
| Jul 22, 2026 | $43.46 | $44.23 | $43.46 | $43.75 | +0.88% | 1,517,434 |
| Jul 21, 2026 | $43.73 | $43.77 | $42.50 | $43.37 | -1.05% | 1,850,499 |
| Jul 20, 2026 | $45.32 | $45.51 | $43.78 | $43.83 | -3.12% | 1,837,272 |
| Jul 17, 2026 | $45.44 | $46.38 | $45.02 | $45.24 | -1.18% | 3,475,110 |
| Jul 16, 2026 | $45.04 | $46.18 | $44.25 | $45.78 | +2.51% | 1,516,894 |
| Jul 15, 2026 | $45.24 | $45.24 | $44.32 | $44.66 | -1.24% | 1,860,305 |
| Jul 14, 2026 | $45.42 | $45.92 | $44.90 | $45.22 | +1.07% | 1,633,697 |
| Jul 13, 2026 | $46.06 | $46.68 | $44.56 | $44.74 | -2.44% | 1,802,620 |
| Jul 10, 2026 | $45.48 | $46.37 | $45.34 | $45.86 | +1.44% | 1,348,554 |
| Jul 9, 2026 | $46.42 | $46.70 | $45.13 | $45.21 | -0.83% | 1,761,357 |
| Jul 8, 2026 | $45.04 | $45.85 | $44.70 | $45.59 | -0.35% | 2,120,146 |
| Jul 7, 2026 | $45.95 | $46.44 | $44.73 | $45.75 | -0.50% | 2,222,827 |
| Jul 6, 2026 | $45.11 | $46.20 | $44.95 | $45.98 | +2.34% | 2,446,458 |
| Jul 2, 2026 | $45.67 | $46.03 | $44.68 | $44.93 | -1.06% | 3,868,870 |
| Jul 1, 2026 | $47.84 | $47.91 | $45.40 | $45.41 | -5.89% | 4,398,031 |
| Jun 30, 2026 | $48.72 | $48.72 | $47.48 | $48.25 | +0.52% | 2,427,635 |
| Jun 29, 2026 | $48.54 | $48.87 | $47.60 | $48.00 | -2.32% | 2,124,698 |
| Jun 26, 2026 | $47.85 | $49.14 | $47.54 | $49.14 | +1.82% | 5,863,711 |
| Jun 25, 2026 | $47.43 | $48.83 | $46.78 | $48.26 | +2.40% | 2,949,701 |
| Jun 24, 2026 | $46.65 | $47.81 | $46.28 | $47.13 | +1.46% | 2,344,446 |
| Jun 23, 2026 | $46.70 | $47.49 | $46.20 | $46.45 | -1.69% | 1,760,112 |
| Jun 22, 2026 | $48.95 | $48.95 | $46.70 | $47.25 | -2.74% | 2,650,069 |
| Jun 18, 2026 | $46.73 | $49.91 | $46.50 | $48.58 | +4.63% | 4,925,304 |
| Jun 17, 2026 | $47.45 | $48.78 | $46.20 | $46.43 | -2.81% | 3,535,491 |
| Jun 16, 2026 | $47.80 | $48.56 | $47.48 | $47.77 | +0.34% | 3,725,920 |
| Jun 15, 2026 | $49.33 | $49.86 | $47.55 | $47.61 | -1.49% | 4,374,749 |
| Jun 12, 2026 | $50.49 | $50.50 | $47.62 | $48.33 | -3.46% | 4,419,236 |
| Jun 11, 2026 | $50.56 | $50.56 | $48.40 | $50.06 | +1.25% | 3,329,069 |
| Jun 10, 2026 | $52.11 | $53.82 | $48.60 | $49.44 | -6.10% | 4,692,153 |
| Jun 9, 2026 | $52.56 | $53.20 | $51.89 | $52.65 | +0.90% | 2,354,985 |
| Jun 8, 2026 | $52.07 | $52.90 | $51.49 | $52.18 | +0.40% | 2,419,949 |
| Jun 5, 2026 | $52.45 | $52.69 | $51.65 | $51.97 | -0.76% | 2,198,417 |
| Jun 4, 2026 | $52.46 | $52.83 | $51.91 | $52.37 | +0.48% | 2,045,276 |
| Jun 3, 2026 | $50.92 | $52.28 | $50.47 | $52.12 | +3.25% | 2,176,188 |
| Jun 2, 2026 | $49.24 | $50.53 | $49.13 | $50.48 | +2.85% | 1,534,332 |
| Jun 1, 2026 | $48.92 | $49.13 | $47.72 | $49.08 | -0.75% | 1,636,334 |
| May 29, 2026 | $49.07 | $50.11 | $48.97 | $49.45 | +0.57% | 3,077,266 |
| May 28, 2026 | $48.64 | $49.48 | $48.07 | $49.17 | -0.04% | 1,455,092 |
| May 27, 2026 | $49.12 | $50.18 | $49.02 | $49.19 | +0.84% | 1,406,844 |
| May 26, 2026 | $47.57 | $48.80 | $47.52 | $48.78 | +3.19% | 2,211,261 |
| May 22, 2026 | $47.33 | $47.86 | $46.81 | $47.27 | +0.23% | 1,342,150 |
| May 21, 2026 | $46.61 | $47.60 | $46.35 | $47.16 | +0.08% | 1,619,421 |
| May 20, 2026 | $45.30 | $47.28 | $44.90 | $47.12 | +4.73% | 2,071,324 |
| May 19, 2026 | $45.95 | $46.15 | $44.71 | $44.99 | -2.47% | 1,961,769 |
| May 18, 2026 | $46.85 | $47.75 | $46.11 | $46.13 | -1.37% | 2,059,092 |
| May 15, 2026 | $47.69 | $48.15 | $46.63 | $46.77 | -2.62% | 1,721,206 |
| May 14, 2026 | $47.77 | $48.91 | $47.77 | $48.03 | +1.37% | 2,191,571 |
| May 13, 2026 | $47.14 | $47.61 | $46.07 | $47.38 | -0.25% | 3,900,409 |
| May 12, 2026 | $48.85 | $49.22 | $47.30 | $47.50 | -2.88% | 3,561,154 |
| May 11, 2026 | $48.67 | $49.26 | $48.27 | $48.91 | -0.37% | 1,502,137 |
| May 8, 2026 | $49.79 | $50.40 | $48.99 | $49.09 | -1.15% | 1,725,592 |
| May 7, 2026 | $51.04 | $51.79 | $49.65 | $49.66 | -1.99% | 1,538,773 |
| May 6, 2026 | $50.11 | $50.94 | $49.98 | $50.67 | +3.32% | 2,367,506 |
| May 5, 2026 | $48.90 | $49.66 | $48.80 | $49.04 | +1.20% | 1,901,316 |
| May 4, 2026 | $48.80 | $49.48 | $48.29 | $48.46 | -1.14% | 1,471,877 |
| May 1, 2026 | $50.57 | $50.63 | $48.92 | $49.02 | -2.68% | 1,237,270 |
| Apr 30, 2026 | $48.75 | $50.70 | $48.57 | $50.37 | +3.98% | 1,884,692 |
| Apr 29, 2026 | $49.22 | $49.71 | $48.40 | $48.44 | -2.16% | 2,453,876 |
| Apr 28, 2026 | $50.20 | $50.70 | $49.01 | $49.51 | -1.63% | 1,809,755 |
| Apr 27, 2026 | $49.56 | $51.32 | $49.13 | $50.33 | +1.68% | 2,994,230 |
| Apr 24, 2026 | $48.81 | $49.58 | $48.30 | $49.50 | +1.12% | 4,211,584 |
| Apr 23, 2026 | $49.16 | $49.70 | $48.34 | $48.95 | -0.02% | 3,202,924 |
| Apr 22, 2026 | $50.07 | $50.68 | $48.60 | $48.96 | -1.55% | 2,987,166 |
| Apr 21, 2026 | $50.66 | $50.90 | $49.23 | $49.73 | -0.54% | 3,294,001 |
| Apr 20, 2026 | $50.04 | $50.66 | $49.69 | $50.00 | -1.56% | 3,326,215 |
| Apr 17, 2026 | $52.65 | $53.44 | $50.77 | $50.79 | -2.27% | 7,072,687 |
| Apr 16, 2026 | $53.56 | $54.19 | $51.87 | $51.97 | -2.60% | 1,584,264 |
| Apr 15, 2026 | $53.72 | $53.89 | $52.83 | $53.36 | -1.08% | 2,461,193 |
| Apr 14, 2026 | $53.87 | $54.81 | $53.50 | $53.94 | +0.71% | 2,259,870 |
| Apr 13, 2026 | $51.40 | $53.78 | $51.40 | $53.56 | +4.10% | 3,458,738 |
| Apr 10, 2026 | $51.48 | $51.60 | $50.69 | $51.45 | +0.41% | 1,566,376 |
| Apr 9, 2026 | $51.09 | $51.61 | $50.09 | $51.24 | -0.29% | 2,084,722 |
| Apr 8, 2026 | $52.60 | $53.45 | $51.32 | $51.39 | +1.94% | 3,280,812 |
| Apr 7, 2026 | $50.81 | $51.34 | $49.88 | $50.41 | -1.56% | 2,157,264 |
| Apr 6, 2026 | $50.91 | $51.43 | $50.13 | $51.21 | +0.51% | 937,646 |
| Apr 2, 2026 | $50.00 | $52.29 | $49.72 | $50.95 | -0.20% | 2,258,346 |
| Apr 1, 2026 | $49.79 | $51.64 | $49.71 | $51.05 | +3.34% | 3,436,573 |
| Mar 31, 2026 | $48.60 | $50.05 | $47.84 | $49.40 | +3.46% | 2,286,185 |
| Mar 30, 2026 | $48.56 | $49.06 | $47.51 | $47.75 | -0.83% | 2,531,102 |
| Mar 27, 2026 | $49.26 | $49.87 | $48.03 | $48.15 | -2.96% | 2,048,083 |
| Mar 26, 2026 | $49.92 | $50.81 | $48.71 | $49.62 | -1.88% | 2,060,713 |
| Mar 25, 2026 | $50.63 | $51.01 | $48.49 | $50.57 | -0.02% | 4,319,588 |
| Mar 24, 2026 | $48.30 | $50.82 | $45.69 | $50.58 | +4.48% | 5,172,250 |
| Mar 23, 2026 | $47.28 | $49.40 | $47.28 | $48.41 | +2.13% | 3,421,356 |
| Mar 20, 2026 | $47.30 | $47.78 | $46.80 | $47.40 | -0.21% | 3,211,645 |
| Mar 19, 2026 | $46.82 | $47.61 | $46.53 | $47.50 | -0.38% | 3,059,412 |
| Mar 18, 2026 | $48.35 | $49.16 | $47.63 | $47.68 | -1.24% | 2,270,518 |
| Mar 17, 2026 | $47.90 | $48.72 | $47.49 | $48.28 | +0.79% | 5,017,762 |
| Mar 16, 2026 | $48.54 | $48.87 | $47.39 | $47.90 | -0.33% | 5,473,916 |
| Mar 13, 2026 | $47.26 | $48.39 | $46.85 | $48.06 | +0.90% | 2,154,035 |
| Mar 12, 2026 | $48.34 | $49.11 | $47.49 | $47.63 | -3.11% | 1,572,316 |
| Mar 11, 2026 | $49.22 | $49.31 | $48.48 | $49.16 | -0.45% | 1,787,507 |
| Mar 10, 2026 | $50.35 | $50.56 | $49.29 | $49.38 | -1.16% | 2,007,052 |
| Mar 9, 2026 | $49.23 | $50.35 | $48.37 | $49.96 | +0.28% | 2,217,088 |
| Mar 6, 2026 | $51.15 | $51.63 | $49.42 | $49.82 | -4.87% | 2,041,452 |
| Mar 5, 2026 | $53.61 | $54.00 | $51.17 | $52.37 | -3.50% | 2,508,156 |
| Mar 4, 2026 | $54.12 | $54.59 | $53.17 | $54.27 | +0.71% | 1,178,209 |
| Mar 3, 2026 | $53.14 | $54.26 | $51.84 | $53.89 | -1.43% | 1,208,831 |
| Mar 2, 2026 | $53.01 | $54.78 | $52.06 | $54.67 | +0.94% | 1,523,716 |
| Feb 27, 2026 | $54.28 | $54.28 | $53.11 | $54.16 | -1.74% | 4,057,114 |
| Feb 26, 2026 | $54.40 | $55.52 | $53.70 | $55.12 | +1.68% | 2,888,765 |
| Feb 25, 2026 | $56.15 | $56.15 | $53.92 | $54.21 | -2.94% | 2,802,446 |
| Feb 24, 2026 | $54.79 | $56.56 | $54.69 | $55.85 | +2.23% | 1,485,541 |
| Feb 23, 2026 | $55.82 | $56.13 | $54.28 | $54.63 | -3.12% | 1,113,992 |
| Feb 20, 2026 | $56.45 | $57.49 | $55.72 | $56.39 | -0.42% | 1,307,700 |
| Feb 19, 2026 | $56.42 | $56.96 | $55.79 | $56.63 | -0.40% | 1,235,373 |
| Feb 18, 2026 | $57.24 | $58.19 | $56.49 | $56.86 | -0.77% | 1,824,673 |
| Feb 17, 2026 | $57.96 | $58.12 | $56.73 | $57.30 | -1.51% | 1,917,322 |
| Feb 13, 2026 | $57.53 | $58.32 | $57.03 | $58.18 | +0.95% | 1,954,815 |
| Feb 12, 2026 | $58.30 | $59.66 | $57.35 | $57.63 | -0.36% | 1,967,573 |
| Feb 11, 2026 | $58.00 | $58.67 | $56.85 | $57.84 | +0.02% | 2,324,565 |
| Feb 10, 2026 | $56.41 | $57.83 | $55.37 | $57.83 | +1.96% | 2,839,288 |
| Feb 9, 2026 | $57.80 | $58.37 | $56.64 | $56.72 | -1.65% | 2,190,880 |
| Feb 6, 2026 | $56.61 | $58.12 | $56.56 | $57.67 | +3.26% | 2,353,889 |
| Feb 5, 2026 | $55.75 | $56.50 | $55.05 | $55.85 | -1.19% | 2,305,489 |
| Feb 4, 2026 | $55.84 | $56.90 | $55.54 | $56.52 | +2.30% | 1,960,860 |
| Feb 3, 2026 | $54.55 | $56.48 | $54.43 | $55.25 | +1.19% | 2,031,397 |
| Feb 2, 2026 | $53.23 | $54.79 | $53.15 | $54.60 | +2.32% | 1,769,054 |
| Jan 30, 2026 | $53.66 | $53.94 | $52.46 | $53.36 | -1.53% | 3,179,806 |
| Jan 29, 2026 | $55.39 | $55.94 | $53.79 | $54.19 | -1.83% | 2,325,675 |
| Jan 28, 2026 | $54.73 | $56.11 | $53.78 | $55.20 | +0.18% | 2,544,971 |
| Jan 27, 2026 | $57.03 | $57.64 | $55.06 | $55.10 | -3.57% | 1,993,234 |
| Jan 26, 2026 | $58.70 | $58.70 | $57.03 | $57.14 | -2.46% | 3,365,591 |
| Jan 23, 2026 | $59.01 | $59.45 | $58.26 | $58.58 | -0.86% | 1,517,732 |
| Jan 22, 2026 | $58.76 | $59.43 | $58.23 | $59.09 | +1.62% | 1,407,812 |
| Jan 21, 2026 | $57.50 | $59.09 | $56.97 | $58.15 | +2.27% | 1,693,787 |
| Jan 20, 2026 | $57.08 | $57.65 | $56.01 | $56.86 | -2.80% | 1,673,360 |
| Jan 16, 2026 | $57.78 | $58.83 | $57.78 | $58.50 | +1.11% | 1,956,584 |
| Jan 15, 2026 | $56.98 | $58.04 | $56.57 | $57.86 | +2.50% | 2,792,586 |
| Jan 14, 2026 | $56.43 | $56.93 | $55.50 | $56.45 | +0.30% | 1,505,774 |
| Jan 13, 2026 | $56.79 | $57.12 | $56.14 | $56.28 | -0.39% | 1,049,787 |
| Jan 12, 2026 | $56.23 | $57.04 | $56.08 | $56.50 | -0.23% | 1,269,242 |
| Jan 9, 2026 | $55.67 | $57.06 | $55.25 | $56.63 | +2.78% | 1,806,820 |
| Jan 8, 2026 | $52.99 | $55.64 | $52.99 | $55.10 | +3.47% | 2,554,178 |
| Jan 7, 2026 | $55.67 | $55.80 | $53.24 | $53.25 | -4.31% | 1,950,231 |
| Jan 6, 2026 | $54.98 | $55.96 | $54.50 | $55.65 | +0.47% | 2,039,503 |
| Jan 5, 2026 | $53.41 | $55.69 | $53.41 | $55.39 | +3.71% | 2,855,957 |
| Jan 2, 2026 | $52.17 | $53.67 | $51.88 | $53.41 | +2.77% | 1,736,766 |
| Dec 31, 2025 | $52.95 | $53.01 | $51.92 | $51.97 | -1.68% | 952,820 |
| Dec 30, 2025 | $53.53 | $53.82 | $52.79 | $52.86 | -1.56% | 1,211,332 |
| Dec 29, 2025 | $54.00 | $54.10 | $53.51 | $53.70 | -0.56% | 1,061,201 |
| Dec 26, 2025 | $54.10 | $54.21 | $53.65 | $54.00 | -0.35% | 819,772 |
| Dec 24, 2025 | $53.96 | $54.45 | $53.67 | $54.19 | +0.84% | 547,612 |
| Dec 23, 2025 | $53.99 | $54.00 | $53.16 | $53.74 | -1.03% | 1,422,051 |
| Dec 22, 2025 | $54.08 | $54.68 | $53.88 | $54.30 | +0.80% | 1,731,394 |
| Dec 19, 2025 | $53.82 | $54.16 | $53.50 | $53.87 | -0.24% | 3,793,642 |
| Dec 18, 2025 | $53.93 | $54.99 | $53.45 | $54.00 | +1.75% | 2,615,095 |
| Dec 17, 2025 | $54.45 | $54.80 | $52.84 | $53.07 | -2.94% | 2,268,274 |
| Dec 16, 2025 | $55.55 | $55.97 | $54.45 | $54.68 | -1.35% | 2,048,850 |
| Dec 15, 2025 | $56.08 | $56.08 | $54.74 | $55.43 | -1.18% | 3,364,835 |
| Dec 12, 2025 | $57.08 | $57.12 | $55.60 | $56.09 | -1.23% | 2,558,754 |
| Dec 11, 2025 | $55.71 | $56.85 | $55.42 | $56.79 | +2.88% | 4,032,138 |
| Dec 10, 2025 | $52.49 | $55.39 | $51.91 | $55.20 | +7.06% | 5,652,910 |
| Dec 9, 2025 | $53.05 | $53.70 | $50.38 | $51.56 | +2.06% | 5,840,707 |
| Dec 8, 2025 | $50.46 | $51.35 | $50.19 | $50.52 | +0.58% | 5,444,918 |
| Dec 5, 2025 | $49.85 | $50.70 | $49.37 | $50.23 | +0.70% | 2,639,764 |
| Dec 4, 2025 | $49.88 | $50.08 | $49.07 | $49.88 | -0.24% | 2,234,561 |
| Dec 3, 2025 | $48.53 | $50.10 | $48.53 | $50.00 | +2.08% | 1,855,388 |
| Dec 2, 2025 | $49.12 | $49.44 | $48.28 | $48.98 | +0.72% | 1,488,835 |
| Dec 1, 2025 | $47.87 | $49.39 | $47.87 | $48.63 | +0.60% | 4,391,417 |
| Nov 28, 2025 | $48.23 | $48.66 | $47.81 | $48.34 | +0.73% | 828,081 |
| Nov 26, 2025 | $47.04 | $48.41 | $46.79 | $47.99 | +2.02% | 2,323,407 |
| Nov 25, 2025 | $45.23 | $47.09 | $44.59 | $47.04 | +4.77% | 2,754,794 |
| Nov 24, 2025 | $45.61 | $45.96 | $44.85 | $44.90 | -1.64% | 2,641,470 |
| Nov 21, 2025 | $44.38 | $45.88 | $43.99 | $45.65 | +3.07% | 3,304,339 |
| Nov 20, 2025 | $46.31 | $46.42 | $44.16 | $44.29 | -2.38% | 3,029,365 |
| Nov 19, 2025 | $45.99 | $46.07 | $45.08 | $45.37 | -0.70% | 2,552,119 |
| Nov 18, 2025 | $44.59 | $45.91 | $43.96 | $45.69 | +1.65% | 4,113,411 |
| Nov 17, 2025 | $47.21 | $47.31 | $44.57 | $44.95 | -4.67% | 4,198,743 |
| Nov 14, 2025 | $47.38 | $47.64 | $46.68 | $47.15 | -2.04% | 2,855,923 |
| Nov 13, 2025 | $48.97 | $49.36 | $48.07 | $48.13 | -2.00% | 2,678,879 |
| Nov 12, 2025 | $50.44 | $50.79 | $48.83 | $49.11 | -1.98% | 2,605,501 |
| Nov 11, 2025 | $50.84 | $50.98 | $50.05 | $50.10 | -1.49% | 1,396,990 |
| Nov 10, 2025 | $51.17 | $51.56 | $50.39 | $50.86 | -0.08% | 1,224,572 |
| Nov 7, 2025 | $50.56 | $51.14 | $49.97 | $50.90 | -0.39% | 1,559,153 |
| Nov 6, 2025 | $52.12 | $52.52 | $51.08 | $51.10 | -0.58% | 2,363,380 |
| Nov 5, 2025 | $50.99 | $51.95 | $50.63 | $51.40 | +0.27% | 1,610,351 |
| Nov 4, 2025 | $51.45 | $51.56 | $50.65 | $51.26 | -1.56% | 1,475,267 |
| Nov 3, 2025 | $51.32 | $52.16 | $50.03 | $52.07 | -0.21% | 1,558,496 |
| Oct 31, 2025 | $52.19 | $52.68 | $51.39 | $52.18 | -0.25% | 1,956,051 |
| Oct 30, 2025 | $52.77 | $54.02 | $52.31 | $52.31 | -1.54% | 1,326,251 |
| Oct 29, 2025 | $52.68 | $53.96 | $52.46 | $53.13 | +1.30% | 1,757,575 |
| Oct 28, 2025 | $53.77 | $54.25 | $52.41 | $52.45 | -2.83% | 1,366,133 |
| Oct 27, 2025 | $54.90 | $55.37 | $53.69 | $53.98 | -1.19% | 2,024,266 |
| Oct 24, 2025 | $55.08 | $55.44 | $54.35 | $54.63 | +0.29% | 2,360,798 |
| Oct 23, 2025 | $52.50 | $54.55 | $52.50 | $54.47 | +3.56% | 2,449,303 |
| Oct 22, 2025 | $53.80 | $53.92 | $52.16 | $52.60 | -2.28% | 2,450,522 |
| Oct 21, 2025 | $52.18 | $54.10 | $52.15 | $53.83 | +2.30% | 1,759,064 |
| Oct 20, 2025 | $52.70 | $53.14 | $52.34 | $52.62 | – | 1,613,083 |
Seasonality
CNM return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.9% | 1.3% | 2.5% | 4.1% | 1.2% | 0.9% | 3.0% | -1.0% | -8.0% | 2.6% | 0.9% | 6.9% |
| Months up | 4 of 5 | 3 of 5 | 2 of 5 | 3 of 5 | 3 of 5 | 2 of 5 | 4 of 5 | 3 of 6 | 0 of 6 | 4 of 6 | 2 of 5 | 4 of 5 |
| 2026 | 2.7% | 1.5% | -8.8% | 2.0% | -1.8% | -2.4% | -8.9% | -2.3% | -3.4% | 6.7% | ||
| 2025 | 10.9% | -9.6% | -5.3% | 9.0% | 4.0% | 10.1% | 5.5% | 1.7% | -16.8% | -3.1% | -7.4% | 7.5% |
| 2024 | 2.2% | 15.5% | 19.9% | -1.4% | 1.9% | -15.0% | 9.3% | -10.2% | -7.6% | -0.3% | 9.6% | 4.9% |
| 2023 | 14.3% | 5.6% | -0.9% | 12.8% | 2.6% | 17.2% | 0.9% | 3.9% | -12.1% | 4.3% | 16.5% | 15.4% |
| 2022 | -20.7% | -6.5% | 7.6% | -1.8% | -0.7% | -5.5% | 8.3% | -2.4% | -3.5% | 3.7% | -11.8% | -7.2% |
| 2021 | 3.5% | -4.4% | 4.4% | -2.7% | 13.9% |