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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $42.22 | $44.89 | $41.60 | $44.25 | +5.43% | 8,170,268 |
| Oct 19, 2026 | $42.03 | $42.56 | $40.41 | $41.97 | -0.05% | 6,905,911 |
| Oct 12, 2026 | $40.17 | $42.88 | $39.72 | $41.99 | +4.06% | 7,215,197 |
| Oct 5, 2026 | $41.15 | $42.57 | $39.42 | $40.35 | -2.42% | 11,320,059 |
| Sep 28, 2026 | $42.16 | $42.67 | $40.85 | $41.35 | -3.03% | 9,095,690 |
| Sep 21, 2026 | $42.85 | $43.85 | $41.23 | $42.64 | +0.07% | 11,698,637 |
| Sep 14, 2026 | $40.21 | $43.49 | $40.03 | $42.61 | +4.90% | 17,125,395 |
| Sep 8, 2026 | $44.54 | $44.55 | $40.41 | $40.62 | -8.35% | 18,566,363 |
| Aug 31, 2026 | $42.88 | $44.75 | $41.55 | $44.32 | +3.02% | 10,221,686 |
| Aug 24, 2026 | $44.93 | $45.28 | $42.53 | $43.02 | -4.14% | 9,980,446 |
| Aug 17, 2026 | $45.86 | $46.22 | $44.36 | $44.88 | -2.39% | 9,454,766 |
| Aug 10, 2026 | $46.58 | $47.00 | $45.51 | $45.98 | -1.22% | 8,289,682 |
| Aug 3, 2026 | $44.49 | $47.24 | $44.49 | $46.55 | +5.87% | 9,556,464 |
| Jul 27, 2026 | $44.05 | $44.55 | $41.88 | $43.97 | +0.80% | 8,469,879 |
| Jul 20, 2026 | $45.32 | $45.51 | $42.50 | $43.62 | -3.58% | 8,797,491 |
| Jul 13, 2026 | $46.06 | $46.68 | $44.25 | $45.24 | -1.35% | 10,288,626 |
| Jul 6, 2026 | $45.11 | $46.70 | $44.70 | $45.86 | +2.07% | 9,899,342 |
| Jun 29, 2026 | $48.54 | $48.87 | $44.68 | $44.93 | -8.57% | 12,819,234 |
| Jun 22, 2026 | $48.95 | $49.14 | $46.20 | $49.14 | +1.15% | 15,568,039 |
| Jun 15, 2026 | $49.33 | $49.91 | $46.20 | $48.58 | +0.52% | 16,561,464 |
| Jun 8, 2026 | $52.07 | $53.82 | $47.62 | $48.33 | -7.00% | 17,215,392 |
| Jun 1, 2026 | $48.92 | $52.83 | $47.72 | $51.97 | +5.10% | 9,590,547 |
| May 26, 2026 | $47.57 | $50.18 | $47.52 | $49.45 | +4.61% | 8,150,463 |
| May 18, 2026 | $46.85 | $47.86 | $44.71 | $47.27 | +1.07% | 9,053,756 |
| May 11, 2026 | $48.67 | $49.26 | $46.07 | $46.77 | -4.73% | 12,876,477 |
| May 4, 2026 | $48.80 | $51.79 | $48.29 | $49.09 | +0.14% | 9,005,064 |
| Apr 27, 2026 | $49.56 | $51.32 | $48.40 | $49.02 | -0.97% | 10,379,823 |
| Apr 20, 2026 | $50.04 | $50.90 | $48.30 | $49.50 | -2.54% | 17,021,890 |
| Apr 13, 2026 | $51.40 | $54.81 | $50.77 | $50.79 | -1.28% | 16,836,752 |
| Apr 6, 2026 | $50.91 | $53.45 | $49.88 | $51.45 | +0.98% | 10,026,820 |
| Mar 30, 2026 | $48.56 | $52.29 | $47.51 | $50.95 | +5.82% | 10,512,206 |
| Mar 23, 2026 | $47.28 | $51.01 | $45.69 | $48.15 | +1.58% | 17,021,990 |
| Mar 16, 2026 | $48.54 | $49.16 | $46.53 | $47.40 | -1.37% | 19,033,253 |
| Mar 9, 2026 | $49.23 | $50.56 | $46.85 | $48.06 | -3.53% | 9,737,998 |
| Mar 2, 2026 | $53.01 | $54.78 | $49.42 | $49.82 | -8.01% | 8,460,364 |
| Feb 23, 2026 | $55.82 | $56.56 | $53.11 | $54.16 | -3.95% | 12,347,858 |
| Feb 17, 2026 | $57.96 | $58.19 | $55.72 | $56.39 | -3.08% | 6,285,068 |
| Feb 9, 2026 | $57.80 | $59.66 | $55.37 | $58.18 | +0.88% | 11,277,121 |
| Feb 2, 2026 | $53.23 | $58.12 | $53.15 | $57.67 | +8.08% | 10,420,689 |
| Jan 26, 2026 | $58.70 | $58.70 | $52.46 | $53.36 | -8.91% | 13,409,277 |
| Jan 20, 2026 | $57.08 | $59.45 | $56.01 | $58.58 | +0.14% | 6,292,691 |
| Jan 12, 2026 | $56.23 | $58.83 | $55.50 | $58.50 | +3.30% | 8,573,973 |
| Jan 5, 2026 | $53.41 | $57.06 | $52.99 | $56.63 | +6.03% | 11,206,689 |
| Dec 29, 2025 | $54.00 | $54.10 | $51.88 | $53.41 | -1.09% | 4,962,119 |
| Dec 22, 2025 | $54.08 | $54.68 | $53.16 | $54.00 | +0.24% | 4,520,829 |
| Dec 15, 2025 | $56.08 | $56.08 | $52.84 | $53.87 | -3.96% | 14,090,696 |
| Dec 8, 2025 | $50.46 | $57.12 | $50.19 | $56.09 | +11.67% | 23,529,427 |
| Dec 1, 2025 | $47.87 | $50.70 | $47.87 | $50.23 | +3.91% | 12,609,965 |
| Nov 24, 2025 | $45.61 | $48.66 | $44.59 | $48.34 | +5.89% | 8,547,752 |
| Nov 17, 2025 | $47.21 | $47.31 | $43.96 | $45.65 | -3.18% | 17,197,977 |
| Nov 10, 2025 | $51.17 | $51.56 | $46.68 | $47.15 | -7.37% | 10,761,865 |
| Nov 3, 2025 | $51.32 | $52.52 | $49.97 | $50.90 | -2.45% | 8,566,647 |
| Oct 27, 2025 | $54.90 | $55.37 | $51.39 | $52.18 | -4.48% | 8,430,276 |
| Oct 20, 2025 | $52.70 | $55.44 | $52.15 | $54.63 | +4.68% | 10,632,770 |
| Oct 13, 2025 | $49.71 | $53.86 | $48.95 | $52.19 | +5.97% | 12,467,565 |
| Oct 6, 2025 | $52.47 | $52.47 | $49.20 | $49.25 | -6.24% | 11,583,325 |
| Sep 29, 2025 | $53.30 | $54.45 | $51.45 | $52.53 | -0.55% | 13,619,169 |
| Sep 22, 2025 | $50.93 | $52.90 | $49.26 | $52.82 | +3.71% | 15,301,297 |
| Sep 15, 2025 | $48.82 | $51.20 | $48.65 | $50.93 | +4.64% | 18,406,520 |
| Sep 8, 2025 | $67.06 | $67.06 | $47.82 | $48.67 | -27.34% | 39,802,681 |
| Sep 2, 2025 | $63.69 | $67.18 | $62.50 | $66.98 | +3.49% | 6,911,340 |
| Aug 25, 2025 | $65.16 | $66.11 | $64.20 | $64.72 | -1.18% | 6,973,958 |
| Aug 18, 2025 | $64.21 | $66.27 | $63.60 | $65.49 | +2.14% | 7,245,132 |
| Aug 11, 2025 | $63.56 | $65.77 | $62.75 | $64.12 | +0.25% | 10,587,709 |
| Aug 4, 2025 | $63.02 | $65.00 | $62.56 | $63.96 | +2.04% | 6,807,647 |
| Jul 28, 2025 | $65.31 | $65.97 | $61.66 | $62.68 | -4.70% | 9,929,314 |
| Jul 21, 2025 | $62.42 | $65.94 | $62.15 | $65.77 | +6.08% | 10,413,473 |
| Jul 14, 2025 | $61.27 | $62.50 | $59.00 | $62.00 | +0.68% | 7,510,520 |
| Jul 7, 2025 | $62.17 | $63.25 | $61.39 | $61.58 | -1.20% | 9,610,958 |
| Jun 30, 2025 | $60.60 | $62.47 | $59.45 | $62.33 | +3.26% | 6,971,194 |
| Jun 23, 2025 | $56.66 | $60.40 | $56.42 | $60.36 | +5.78% | 9,750,488 |
| Jun 16, 2025 | $56.98 | $57.46 | $55.15 | $57.06 | +1.67% | 12,283,866 |
| Jun 9, 2025 | $59.85 | $60.38 | $55.78 | $56.12 | -5.97% | 16,357,907 |
| Jun 2, 2025 | $54.66 | $60.32 | $53.05 | $59.68 | +8.89% | 12,948,976 |
| May 26, 2025 | $52.40 | $55.08 | $52.40 | $54.81 | +3.30% | 13,231,841 |
| May 19, 2025 | $53.09 | $53.81 | $52.37 | $53.06 | -1.99% | 7,098,236 |
| May 12, 2025 | $53.74 | $54.69 | $50.94 | $54.14 | +4.84% | 9,255,898 |
| May 5, 2025 | $53.57 | $54.11 | $49.93 | $51.64 | -4.16% | 7,557,094 |
| Apr 28, 2025 | $52.75 | $54.40 | $51.32 | $53.88 | +2.57% | 5,863,590 |
| Apr 21, 2025 | $49.15 | $52.81 | $47.29 | $52.53 | +5.91% | 6,641,016 |
| Apr 14, 2025 | $49.69 | $50.13 | $47.87 | $49.60 | +1.74% | 6,519,031 |
| Apr 7, 2025 | $44.53 | $49.65 | $43.18 | $48.75 | +5.66% | 12,802,605 |
| Mar 31, 2025 | $47.69 | $51.35 | $43.20 | $46.14 | -4.87% | 15,645,821 |
| Mar 24, 2025 | $49.11 | $51.73 | $47.91 | $48.50 | +0.48% | 16,248,737 |
| Mar 17, 2025 | $47.18 | $49.19 | $47.18 | $48.27 | +1.24% | 11,157,934 |
| Mar 10, 2025 | $46.82 | $48.56 | $44.87 | $47.68 | -0.40% | 12,298,185 |
| Mar 3, 2025 | $51.26 | $52.21 | $46.11 | $47.87 | -6.16% | 10,204,404 |
| Feb 24, 2025 | $50.80 | $51.41 | $48.97 | $51.01 | +0.08% | 9,544,892 |
| Feb 18, 2025 | $54.55 | $54.92 | $50.96 | $50.97 | -6.15% | 5,672,567 |
| Feb 10, 2025 | $55.00 | $55.32 | $53.50 | $54.31 | -0.53% | 5,325,686 |
| Feb 3, 2025 | $55.00 | $56.26 | $53.62 | $54.60 | -3.26% | 8,318,347 |
| Jan 27, 2025 | $55.70 | $58.22 | $55.05 | $56.44 | 0.00% | 7,414,907 |
| Jan 21, 2025 | $56.05 | $57.50 | $55.99 | $56.44 | +2.21% | 6,055,633 |
| Jan 13, 2025 | $50.10 | $55.93 | $50.00 | $55.22 | +9.22% | 8,774,147 |
| Jan 6, 2025 | $52.50 | $52.51 | $49.60 | $50.56 | -2.94% | 5,716,895 |
| Dec 30, 2024 | $50.57 | $52.77 | $49.91 | $52.09 | +2.08% | 5,993,640 |
| Dec 23, 2024 | $50.30 | $51.75 | $49.62 | $51.03 | +0.97% | 4,633,037 |
| Dec 16, 2024 | $52.03 | $53.07 | $49.02 | $50.54 | -3.20% | 19,056,401 |
| Dec 9, 2024 | $53.98 | $55.77 | $51.52 | $52.21 | -3.06% | 9,610,368 |
| Dec 2, 2024 | $48.47 | $57.23 | $47.95 | $53.86 | +10.94% | 23,171,706 |
| Nov 25, 2024 | $46.00 | $48.65 | $45.91 | $48.55 | +7.25% | 10,122,772 |
| Nov 18, 2024 | $42.45 | $45.73 | $41.97 | $45.27 | +6.49% | 12,556,082 |
| Nov 11, 2024 | $44.00 | $44.17 | $41.64 | $42.51 | -2.46% | 16,237,609 |
| Nov 4, 2024 | $43.35 | $48.06 | $42.91 | $43.58 | +0.76% | 12,875,947 |
| Oct 28, 2024 | $45.63 | $45.98 | $43.19 | $43.25 | -4.31% | 7,750,597 |
| Oct 21, 2024 | $46.53 | $46.81 | $44.59 | $45.20 | -3.25% | 5,521,958 |
| Oct 14, 2024 | $44.92 | $47.01 | $44.35 | $46.72 | +6.06% | 7,870,173 |
| Oct 7, 2024 | $42.45 | $44.53 | $41.90 | $44.05 | +2.37% | 10,440,347 |
| Sep 30, 2024 | $45.48 | $45.71 | $41.60 | $43.03 | -5.99% | 14,023,991 |
| Sep 23, 2024 | $44.03 | $46.52 | $43.37 | $45.77 | +5.44% | 10,702,100 |
| Sep 16, 2024 | $40.72 | $45.55 | $40.42 | $43.41 | +6.32% | 23,907,692 |
| Sep 9, 2024 | $38.11 | $41.32 | $37.22 | $40.83 | +7.31% | 15,849,676 |
| Sep 3, 2024 | $47.99 | $48.97 | $37.80 | $38.05 | -20.78% | 31,797,341 |
| Aug 26, 2024 | $53.12 | $54.41 | $47.77 | $48.03 | -9.15% | 18,179,145 |
| Aug 19, 2024 | $51.15 | $53.04 | $50.14 | $52.87 | +3.61% | 6,204,145 |
| Aug 12, 2024 | $48.78 | $51.81 | $47.61 | $51.03 | +3.57% | 8,074,609 |
| Aug 5, 2024 | $46.08 | $50.13 | $45.22 | $49.27 | +0.84% | 11,004,342 |
| Jul 29, 2024 | $54.09 | $54.68 | $47.37 | $48.86 | -8.72% | 9,265,039 |
| Jul 22, 2024 | $52.04 | $53.81 | $49.77 | $53.53 | +4.00% | 9,004,315 |
| Jul 15, 2024 | $51.43 | $54.52 | $51.05 | $51.47 | +0.49% | 10,073,702 |
| Jul 8, 2024 | $48.78 | $51.60 | $48.42 | $51.22 | +5.94% | 6,843,003 |
| Jul 1, 2024 | $49.36 | $49.50 | $47.69 | $48.35 | -1.21% | 5,873,278 |
| Jun 24, 2024 | $51.37 | $51.76 | $48.46 | $48.94 | -5.06% | 11,388,286 |
| Jun 17, 2024 | $49.53 | $52.62 | $49.45 | $51.55 | +4.06% | 13,446,411 |
| Jun 10, 2024 | $47.18 | $51.65 | $46.53 | $49.54 | +4.27% | 11,169,947 |
| Jun 3, 2024 | $57.92 | $58.29 | $45.51 | $47.51 | -17.46% | 28,616,045 |
| May 28, 2024 | $59.94 | $60.12 | $56.07 | $57.56 | -4.31% | 8,447,177 |
| May 20, 2024 | $60.33 | $61.33 | $58.98 | $60.15 | 0.00% | 6,077,088 |
| May 13, 2024 | $60.06 | $62.15 | $58.21 | $60.15 | +0.23% | 7,631,854 |
| May 6, 2024 | $59.00 | $60.07 | $58.88 | $60.01 | +2.55% | 6,061,247 |
| Apr 29, 2024 | $57.51 | $59.18 | $56.00 | $58.52 | +2.09% | 6,187,729 |
| Apr 22, 2024 | $54.68 | $57.56 | $53.32 | $57.32 | +5.82% | 6,231,591 |
| Apr 15, 2024 | $57.21 | $57.36 | $53.54 | $54.17 | -3.85% | 7,882,556 |
| Apr 8, 2024 | $59.25 | $59.61 | $56.13 | $56.34 | -4.91% | 8,667,198 |
| Apr 1, 2024 | $57.31 | $60.83 | $56.50 | $59.25 | +3.49% | 12,540,072 |
| Mar 25, 2024 | $57.96 | $58.10 | $56.24 | $57.25 | -1.60% | 10,796,376 |
| Mar 18, 2024 | $51.26 | $58.26 | $50.13 | $58.18 | +14.26% | 19,035,436 |
| Mar 11, 2024 | $49.43 | $51.00 | $47.96 | $50.92 | +2.45% | 18,640,844 |
| Mar 4, 2024 | $49.22 | $50.86 | $48.27 | $49.70 | +1.49% | 9,274,880 |
| Feb 26, 2024 | $46.74 | $49.01 | $46.56 | $48.97 | +5.15% | 12,166,118 |
| Feb 20, 2024 | $44.30 | $46.79 | $44.09 | $46.57 | +4.49% | 8,391,861 |
| Feb 12, 2024 | $44.06 | $45.00 | $42.60 | $44.57 | +1.30% | 11,264,621 |
| Feb 5, 2024 | $41.79 | $44.14 | $41.11 | $44.00 | +4.39% | 12,007,865 |
| Jan 29, 2024 | $40.86 | $42.41 | $40.81 | $42.15 | +3.95% | 16,051,668 |
| Jan 22, 2024 | $41.30 | $42.30 | $40.13 | $40.55 | -1.19% | 27,696,533 |
| Jan 16, 2024 | $41.03 | $41.34 | $40.28 | $41.04 | +0.10% | 10,719,844 |
| Jan 8, 2024 | $39.25 | $41.52 | $39.25 | $41.00 | +4.01% | 26,190,092 |
| Jan 2, 2024 | $40.15 | $40.34 | $38.51 | $39.42 | -2.45% | 10,355,820 |
| Dec 26, 2023 | $39.69 | $40.70 | $39.54 | $40.41 | +1.84% | 5,349,333 |
| Dec 18, 2023 | $39.38 | $40.24 | $39.13 | $39.68 | +1.12% | 11,866,668 |
| Dec 11, 2023 | $38.02 | $39.53 | $37.86 | $39.24 | +3.18% | 20,613,656 |
| Dec 4, 2023 | $35.68 | $38.27 | $35.03 | $38.03 | +5.64% | 23,854,917 |
| Nov 27, 2023 | $34.73 | $36.08 | $34.02 | $36.00 | +3.00% | 10,664,105 |
| Nov 20, 2023 | $33.77 | $35.00 | $33.47 | $34.95 | +3.16% | 5,899,383 |
| Nov 13, 2023 | $31.21 | $34.22 | $31.21 | $33.88 | +7.73% | 14,025,755 |
| Nov 6, 2023 | $32.00 | $32.51 | $29.60 | $31.45 | -1.38% | 45,725,887 |
| Oct 30, 2023 | $29.64 | $31.91 | $29.16 | $31.89 | +8.36% | 8,000,304 |
| Oct 23, 2023 | $29.86 | $30.03 | $29.13 | $29.43 | -1.74% | 5,901,983 |
| Oct 16, 2023 | $31.42 | $32.75 | $29.87 | $29.95 | -4.80% | 8,829,082 |
| Oct 9, 2023 | $30.04 | $32.08 | $29.99 | $31.46 | +3.62% | 9,565,296 |
| Oct 2, 2023 | $28.80 | $30.45 | $27.98 | $30.36 | +5.23% | 10,189,371 |
| Sep 25, 2023 | $28.30 | $29.41 | $28.14 | $28.85 | +1.48% | 14,421,817 |
| Sep 18, 2023 | $28.29 | $28.91 | $27.75 | $28.43 | +0.74% | 14,908,141 |
| Sep 11, 2023 | $29.70 | $30.54 | $28.17 | $28.22 | -4.69% | 13,733,192 |
| Sep 5, 2023 | $32.73 | $32.97 | $28.79 | $29.61 | -10.16% | 7,619,276 |
| Aug 28, 2023 | $31.45 | $33.32 | $31.32 | $32.96 | +5.00% | 4,354,779 |
| Aug 21, 2023 | $31.47 | $31.61 | $30.93 | $31.39 | -0.13% | 1,965,977 |
| Aug 14, 2023 | $31.83 | $32.39 | $30.78 | $31.43 | -1.57% | 3,967,594 |
| Aug 7, 2023 | $32.38 | $33.22 | $31.61 | $31.93 | -1.02% | 4,469,564 |
| Jul 31, 2023 | $32.44 | $32.63 | $31.05 | $32.26 | -0.22% | 5,255,776 |
| Jul 24, 2023 | $30.72 | $32.34 | $30.51 | $32.33 | +5.00% | 3,035,889 |
| Jul 17, 2023 | $31.30 | $31.75 | $30.78 | $30.79 | -1.79% | 3,401,649 |
| Jul 10, 2023 | $30.54 | $32.23 | $30.43 | $31.35 | +2.85% | 4,981,045 |
| Jul 3, 2023 | $31.21 | $31.21 | $30.18 | $30.48 | -2.74% | 3,022,372 |
| Jun 26, 2023 | $29.15 | $31.46 | $29.01 | $31.34 | +7.55% | 6,600,892 |
| Jun 20, 2023 | $28.48 | $29.22 | $28.12 | $29.14 | +2.00% | 5,237,890 |
| Jun 12, 2023 | $28.27 | $29.24 | $27.81 | $28.57 | +2.07% | 11,017,526 |
| Jun 5, 2023 | $27.33 | $28.87 | $26.65 | $27.99 | +2.53% | 14,339,299 |
| May 30, 2023 | $27.28 | $27.44 | $26.08 | $27.30 | +0.78% | 4,197,599 |
| May 22, 2023 | $27.31 | $27.57 | $26.39 | $27.09 | -0.84% | 3,622,163 |
| May 15, 2023 | $26.89 | $27.72 | $26.33 | $27.32 | +1.75% | 3,447,803 |
| May 8, 2023 | $26.96 | $27.25 | $26.40 | $26.85 | +0.04% | 2,706,937 |
| May 1, 2023 | $26.10 | $27.26 | $25.94 | $26.84 | +2.99% | 5,234,701 |
| Apr 24, 2023 | $25.80 | $26.34 | $25.16 | $26.06 | +1.20% | 4,658,773 |
| Apr 17, 2023 | $24.73 | $25.83 | $24.46 | $25.75 | +4.25% | 4,649,005 |
| Apr 10, 2023 | $21.93 | $25.40 | $21.87 | $24.70 | +12.27% | 13,011,812 |
| Apr 3, 2023 | $23.00 | $23.25 | $21.75 | $22.00 | -4.76% | 3,802,329 |
| Mar 27, 2023 | $21.41 | $23.47 | $21.06 | $23.10 | +9.79% | 8,940,159 |
| Mar 20, 2023 | $21.06 | $21.88 | $20.62 | $21.04 | +0.96% | 2,696,370 |
| Mar 13, 2023 | $21.83 | $22.24 | $20.30 | $20.84 | -5.74% | 5,207,090 |
| Mar 6, 2023 | $24.34 | $24.69 | $21.87 | $22.11 | -8.94% | 4,489,222 |
| Feb 27, 2023 | $23.40 | $24.41 | $23.00 | $24.28 | +5.15% | 4,830,640 |
| Feb 21, 2023 | $22.49 | $23.13 | $21.84 | $23.09 | +0.79% | 2,472,909 |
| Feb 13, 2023 | $22.30 | $23.44 | $22.11 | $22.91 | +3.38% | 2,628,423 |
| Feb 6, 2023 | $22.87 | $22.93 | $21.85 | $22.16 | -3.65% | 2,425,323 |
| Jan 30, 2023 | $21.56 | $23.46 | $21.43 | $23.00 | +6.14% | 3,347,970 |
| Jan 23, 2023 | $20.96 | $21.87 | $20.83 | $21.67 | +3.83% | 2,133,901 |
| Jan 17, 2023 | $21.46 | $21.58 | $20.25 | $20.87 | -2.34% | 2,475,794 |
| Jan 9, 2023 | $21.00 | $21.89 | $20.29 | $21.37 | +2.94% | 3,926,323 |
| Jan 3, 2023 | $19.54 | $20.85 | $19.20 | $20.76 | +7.51% | 2,430,192 |
| Dec 27, 2022 | $19.24 | $19.69 | $18.86 | $19.31 | +0.78% | 1,933,432 |
| Dec 19, 2022 | $19.93 | $20.10 | $18.75 | $19.16 | -3.62% | 3,231,416 |
| Dec 12, 2022 | $20.76 | $22.37 | $19.37 | $19.88 | -3.87% | 8,255,713 |
| Dec 5, 2022 | $20.57 | $21.17 | $19.92 | $20.68 | +0.34% | 3,164,366 |
| Nov 28, 2022 | $21.00 | $21.59 | $20.10 | $20.61 | -2.83% | 4,272,752 |
| Nov 21, 2022 | $21.04 | $21.87 | $20.75 | $21.21 | -0.33% | 2,119,607 |
| Nov 14, 2022 | $21.47 | $21.73 | $20.38 | $21.28 | -0.88% | 2,783,324 |
| Nov 7, 2022 | $20.09 | $21.84 | $19.85 | $21.47 | +7.40% | 4,063,248 |
| Oct 31, 2022 | $23.48 | $23.83 | $19.92 | $19.99 | -15.15% | 4,183,677 |
| Oct 24, 2022 | $21.69 | $23.59 | $21.56 | $23.56 | +9.18% | 2,208,919 |
| Oct 17, 2022 | $22.95 | $24.03 | $20.83 | $21.58 | -4.77% | 5,411,767 |
| Oct 10, 2022 | $23.02 | $23.15 | $21.76 | $22.66 | -1.31% | 3,107,400 |
| Oct 3, 2022 | $23.08 | $24.16 | $22.77 | $22.96 | +0.97% | 4,457,642 |
| Sep 26, 2022 | $22.22 | $23.26 | $21.82 | $22.74 | +2.71% | 3,276,873 |
| Sep 19, 2022 | $23.20 | $24.10 | $21.69 | $22.14 | -4.90% | 9,125,711 |
| Sep 12, 2022 | $24.57 | $26.63 | $23.10 | $23.28 | -4.08% | 10,117,215 |
| Sep 6, 2022 | $23.52 | $25.01 | $23.05 | $24.27 | +4.43% | 2,150,038 |
| Aug 29, 2022 | $24.49 | $24.64 | $22.71 | $23.24 | -5.76% | 1,185,927 |
| Aug 22, 2022 | $24.24 | $25.34 | $23.88 | $24.66 | +0.41% | 1,641,031 |
| Aug 15, 2022 | $24.34 | $24.87 | $24.02 | $24.56 | -0.20% | 1,544,762 |
| Aug 8, 2022 | $23.72 | $24.71 | $23.18 | $24.61 | +4.06% | 1,296,165 |
| Aug 1, 2022 | $23.94 | $24.34 | $23.24 | $23.65 | -2.03% | 1,237,979 |
| Jul 25, 2022 | $22.55 | $24.34 | $22.08 | $24.14 | +6.86% | 1,599,309 |
| Jul 18, 2022 | $21.54 | $23.07 | $21.31 | $22.59 | +5.07% | 1,935,563 |
| Jul 11, 2022 | $22.61 | $22.95 | $20.85 | $21.50 | -5.83% | 1,442,412 |
| Jul 5, 2022 | $21.76 | $22.93 | $20.97 | $22.83 | +3.30% | 1,683,639 |
| Jun 27, 2022 | $22.26 | $22.63 | $21.26 | $22.10 | -0.54% | 2,344,455 |
| Jun 21, 2022 | $21.10 | $22.24 | $20.69 | $22.22 | +7.29% | 2,575,427 |
| Jun 13, 2022 | $21.55 | $23.90 | $20.25 | $20.71 | -7.54% | 4,908,555 |
| Jun 6, 2022 | $24.69 | $24.73 | $22.26 | $22.40 | -8.35% | 1,772,279 |
| May 31, 2022 | $25.05 | $25.74 | $23.06 | $24.44 | -3.25% | 2,478,276 |
| May 23, 2022 | $23.56 | $25.39 | $22.14 | $25.26 | +7.95% | 2,652,473 |
| May 16, 2022 | $22.74 | $23.44 | $20.75 | $23.40 | +3.08% | 2,686,227 |
| May 9, 2022 | $23.01 | $23.78 | $20.61 | $22.70 | -3.32% | 2,653,221 |
| May 2, 2022 | $23.67 | $24.44 | $23.01 | $23.48 | -1.18% | 2,109,164 |
| Apr 25, 2022 | $24.34 | $24.83 | $23.08 | $23.76 | -2.66% | 2,846,338 |
| Apr 18, 2022 | $23.41 | $25.38 | $23.02 | $24.41 | +3.34% | 2,067,972 |
| Apr 11, 2022 | $22.96 | $23.94 | $22.77 | $23.62 | +1.94% | 1,186,338 |
| Apr 4, 2022 | $24.85 | $25.00 | $22.75 | $23.17 | -7.17% | 2,612,156 |
| Mar 28, 2022 | $23.74 | $26.34 | $23.64 | $24.96 | +4.74% | 4,477,440 |
| Mar 21, 2022 | $24.83 | $24.90 | $23.16 | $23.83 | -4.45% | 2,315,328 |
| Mar 14, 2022 | $21.13 | $24.98 | $21.10 | $24.94 | +19.85% | 6,731,200 |
| Mar 7, 2022 | $21.43 | $22.03 | $20.24 | $20.81 | -2.98% | 3,447,365 |
| Feb 28, 2022 | $21.87 | $22.55 | $20.66 | $21.45 | -3.68% | 4,263,958 |
| Feb 22, 2022 | $21.32 | $22.33 | $20.00 | $22.27 | +3.73% | 2,943,558 |
| Feb 14, 2022 | $22.25 | $23.67 | $21.42 | $21.47 | -4.07% | 3,941,492 |
| Feb 7, 2022 | $23.35 | $24.43 | $22.18 | $22.38 | -3.82% | 2,633,639 |
| Jan 31, 2022 | $23.63 | $25.00 | $22.87 | $23.27 | -0.77% | 4,890,449 |
| Jan 24, 2022 | $23.61 | $25.00 | $22.25 | $23.45 | -1.84% | 6,630,503 |
| Jan 18, 2022 | $23.90 | $25.80 | $23.70 | $23.89 | -2.29% | 4,636,689 |
| Jan 10, 2022 | $25.56 | $25.95 | $23.44 | $24.45 | -3.93% | 12,115,667 |
| Jan 3, 2022 | $30.62 | $32.54 | $25.03 | $25.45 | -16.12% | 20,707,255 |
| Dec 27, 2021 | $29.58 | $32.51 | $28.96 | $30.34 | +2.81% | 3,311,972 |
| Dec 20, 2021 | $25.81 | $30.17 | $23.92 | $29.51 | +12.29% | 2,457,827 |
| Dec 13, 2021 | $26.75 | $27.59 | $25.50 | $26.28 | -0.38% | 2,125,570 |
| Dec 6, 2021 | $26.37 | $29.89 | $25.63 | $26.38 | -0.60% | 2,179,834 |
| Nov 29, 2021 | $29.14 | $29.63 | $25.30 | $26.54 | -8.48% | 2,014,859 |
| Nov 22, 2021 | $29.64 | $30.37 | $27.13 | $29.00 | -2.13% | 893,829 |
| Nov 15, 2021 | $30.42 | $31.93 | $28.61 | $29.63 | -0.30% | 1,560,771 |
| Nov 8, 2021 | $27.47 | $30.25 | $27.08 | $29.72 | +9.63% | 887,577 |
| Nov 1, 2021 | $27.34 | $28.78 | $26.64 | $27.11 | -0.91% | 770,986 |
| Oct 25, 2021 | $24.46 | $27.72 | $24.46 | $27.36 | +11.49% | 842,346 |
| Oct 18, 2021 | $25.07 | $25.71 | $23.73 | $24.54 | -3.04% | 1,170,422 |
| Oct 11, 2021 | $25.18 | $26.21 | $24.81 | $25.31 | +0.88% | 821,975 |
| Oct 4, 2021 | $27.62 | $28.13 | $25.06 | $25.09 | -9.88% | 1,589,720 |
| Sep 27, 2021 | $26.89 | $28.09 | $25.55 | $27.84 | +3.00% | 1,381,628 |
| Sep 20, 2021 | $25.25 | $28.33 | $24.58 | $27.03 | +4.81% | 3,131,985 |
| Sep 13, 2021 | $27.39 | $28.77 | $25.73 | $25.79 | -5.88% | 7,237,642 |
| Sep 7, 2021 | $27.90 | $28.25 | $25.56 | $27.40 | -1.37% | 2,302,652 |
| Aug 30, 2021 | $27.30 | $30.57 | $25.69 | $27.78 | +0.83% | 2,280,909 |
| Aug 23, 2021 | $27.00 | $29.38 | $25.61 | $27.55 | +2.34% | 2,434,493 |
| Aug 16, 2021 | $27.50 | $27.86 | $25.66 | $26.92 | -3.03% | 2,009,397 |
| Aug 9, 2021 | $24.10 | $27.85 | $23.75 | $27.76 | +13.91% | 2,347,860 |
| Aug 2, 2021 | $26.66 | $27.13 | $24.16 | $24.37 | -8.04% | 2,875,465 |
| Jul 26, 2021 | $23.32 | $27.13 | $22.50 | $26.50 | +11.81% | 8,730,462 |
| Jul 22, 2021 | $20.00 | $25.86 | $20.00 | $23.70 | – | 10,130,520 |
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% |