Core & Main, Inc. (CNM) NYSE

50.48

+1.4(+2.85%)

Updated at June 02 04:00PM

Currency In USD

CNM Historical Return

If you invested $1000 in Core & Main, Inc. (CNM) since IPO date, it would be worth $2,524 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,856.56, while $1000 invested 1 year ago would be worth $854.29. This corresponds to total returns of 152.4%, 85.66%, -14.57%, respectively, with annualized returns of 20.95%, 22.93%, -14.57%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CNM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	49.24	50.48	50.48	50.53	49.13	1.53M
June 01, 2026	48.92	49.08	49.08	49.13	47.72	1.62M
May 29, 2026	49.07	49.45	49.45	50.11	48.97	3.05M
May 28, 2026	48.64	49.17	49.17	49.48	48.07	1.46M
May 27, 2026	49.12	49.19	49.19	50.18	49.02	1.41M
May 26, 2026	47.57	48.78	48.78	48.8	47.52	2.21M
May 22, 2026	47.33	47.27	47.27	47.86	46.81	1.34M
May 21, 2026	46.61	47.16	47.16	47.6	46.35	1.62M
May 20, 2026	45.3	47.12	47.12	47.28	44.9	2.06M
May 19, 2026	46.15	44.99	44.99	46.15	44.83	1.96M
May 18, 2026	46.85	46.13	46.13	47.75	46.11	2.03M
May 15, 2026	47.69	46.77	46.77	48.15	46.63	1.72M
May 14, 2026	47.77	48.03	48.03	48.91	47.77	2.19M
May 13, 2026	47.14	47.38	47.38	47.61	46.09	3.41M
May 12, 2026	48.85	47.5	47.5	49.22	47.3	3.56M
May 11, 2026	48.67	48.91	48.91	49.26	48.27	1.5M
May 08, 2026	49.79	49.09	49.09	50.4	48.99	1.64M
May 07, 2026	51.04	49.66	49.66	51.79	49.65	1.54M
May 06, 2026	50.11	50.67	50.67	50.94	49.98	2.37M
May 05, 2026	48.9	49.04	49.04	49.66	48.8	1.9M
May 04, 2026	48.8	48.46	48.46	49.48	48.29	1.47M
May 01, 2026	50.57	49.02	49.02	50.63	48.92	1.24M
April 30, 2026	48.75	50.37	50.37	50.7	48.57	1.88M
April 29, 2026	49.22	48.44	48.44	49.71	48.4	2.45M
April 28, 2026	50.2	49.51	49.51	50.7	49.01	1.81M
April 27, 2026	49.56	50.33	50.33	51.32	49.13	2.99M
April 24, 2026	48.81	49.5	49.5	49.58	48.3	4.17M
April 23, 2026	49.16	48.95	48.95	49.7	48.34	3.2M
April 22, 2026	50.07	48.96	48.96	50.68	48.6	2.97M
April 21, 2026	50.66	49.73	49.73	50.9	49.23	3.29M
April 20, 2026	50.04	50	50	50.66	49.69	3.16M
April 17, 2026	52.65	50.79	50.79	53.44	50.77	6.95M
April 16, 2026	53.56	51.97	51.97	54.19	51.87	1.58M
April 15, 2026	53.72	53.36	53.36	53.89	52.83	2.46M
April 14, 2026	53.87	53.94	53.94	54.81	53.5	2.26M
April 13, 2026	51.4	53.56	53.56	53.78	51.4	3.46M
April 10, 2026	51.48	51.45	51.45	51.6	50.69	1.57M
April 09, 2026	51.09	51.24	51.24	51.61	50.09	2.07M
April 08, 2026	52.6	51.39	51.39	53.45	51.32	3.05M
April 07, 2026	50.81	50.41	50.41	51.34	49.88	2.16M
April 06, 2026	50.91	51.21	51.21	51.43	50.13	937,644
April 02, 2026	50	50.95	50.95	52.29	49.72	2.26M
April 01, 2026	49.79	51.05	51.05	51.64	49.71	3.44M
March 31, 2026	48.6	49.4	49.4	50.05	47.85	1.61M
March 30, 2026	48.56	47.75	47.75	49.06	47.51	2.53M
March 27, 2026	49.26	48.15	48.15	49.87	48.03	2.05M
March 26, 2026	49.92	49.62	49.62	50.81	48.71	2.06M
March 25, 2026	50.63	50.57	50.57	51.01	48.49	4.27M
March 24, 2026	48.3	50.58	50.58	50.82	45.69	5.14M
March 23, 2026	47.28	48.41	48.41	49.4	47.28	3.42M
March 20, 2026	47.3	47.4	47.4	47.78	46.8	3.17M
March 19, 2026	46.82	47.5	47.5	47.61	46.53	3.03M
March 18, 2026	48.35	47.68	47.68	49.16	47.63	2.26M
March 17, 2026	47.9	48.28	48.28	48.72	47.49	4.98M
March 16, 2026	48.54	47.9	47.9	48.87	47.39	5.46M
March 13, 2026	47.26	48.06	48.06	48.39	46.85	2.15M
March 12, 2026	48.34	47.63	47.63	49.11	47.49	1.57M
March 11, 2026	49.22	49.16	49.16	49.31	48.48	1.78M
March 10, 2026	50.35	49.38	49.38	50.56	49.29	2M
March 09, 2026	49.23	49.96	49.96	50.35	48.37	2.22M