Core & Main, Inc.
CNMNYSEIndustrials● Active
$52.07
+$0.10(+0.18%)
Market Cap$9.8B
P/E Ratio—
52W High$67.18
52W Low$43.96
Core & Main, Inc.（CNM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cnm · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$67.18
Sep 5, 2025
-22.6% from here
5-Year Low5Y
$18.75
Dec 20, 2022
+177.2% from low
IPO Priceadj.
$20.00
Jul 22, 2021
+159.8% since IPO
1 Year Ago
$59.33
Jun 9, 2025
-12.4% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CNM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $52.45 | $52.69 | $51.65 | $51.97 | $51.97 | 2.2M | -0.92% |
| Jun 4, 2026 | $52.46 | $52.83 | $51.91 | $52.37 | $52.37 | 2.0M | -0.17% |
| Jun 3, 2026 | $50.92 | $52.28 | $50.47 | $52.12 | $52.12 | 2.2M | +2.36% |
| Jun 2, 2026 | $49.24 | $50.53 | $49.13 | $50.48 | $50.48 | 1.5M | +2.52% |
| Jun 1, 2026 | $48.92 | $49.13 | $47.72 | $49.08 | $49.08 | 1.6M | +0.33% |
| May 29, 2026 | $49.07 | $50.11 | $48.97 | $49.45 | $49.45 | 3.1M | +0.77% |
| May 28, 2026 | $48.64 | $49.48 | $48.07 | $49.17 | $49.17 | 1.5M | +1.09% |
| May 27, 2026 | $49.12 | $50.18 | $49.02 | $49.19 | $49.19 | 1.4M | +0.14% |
| May 26, 2026 | $47.57 | $48.80 | $47.52 | $48.78 | $48.78 | 2.2M | +2.54% |
| May 22, 2026 | $47.33 | $47.86 | $46.81 | $47.27 | $47.27 | 1.3M | -0.13% |
| May 21, 2026 | $46.61 | $47.60 | $46.35 | $47.16 | $47.16 | 1.6M | +1.18% |
| May 20, 2026 | $45.30 | $47.28 | $44.90 | $47.12 | $47.12 | 2.1M | +4.02% |
| May 19, 2026 | $45.95 | $46.15 | $44.71 | $44.99 | $44.99 | 2.0M | -2.09% |
| May 18, 2026 | $46.85 | $47.75 | $46.11 | $46.13 | $46.13 | 2.1M | -1.54% |
| May 15, 2026 | $47.69 | $48.15 | $46.63 | $46.77 | $46.77 | 1.7M | -1.93% |
| May 14, 2026 | $47.77 | $48.91 | $47.77 | $48.03 | $48.03 | 2.2M | +0.54% |
| May 13, 2026 | $47.14 | $47.61 | $46.07 | $47.38 | $47.38 | 3.9M | +0.51% |
| May 12, 2026 | $48.85 | $49.22 | $47.30 | $47.50 | $47.50 | 3.6M | -2.76% |
| May 11, 2026 | $48.67 | $49.26 | $48.27 | $48.91 | $48.91 | 1.5M | +0.49% |
| May 8, 2026 | $49.79 | $50.40 | $48.99 | $49.09 | $49.09 | 1.7M | -1.41% |
Showing 1–20 of 1,224 records
Annual Stock Price Performance · CNM
Jan 1 → Dec 31 · 6 years2026-0.4%$52.17 → $51.97
-0.4%
2025+1.1%$51.40 → $51.97
+1.1%
2024+26.8%$40.15 → $50.91
+26.8%
2023+106.8%$19.54 → $40.41
+106.8%
2022-36.9%$30.62 → $19.31
-36.9%
2021+51.7%$20.00 → $30.34
+51.7%
Best Year2023 · +106.8%
Worst Year2022 · -36.9%
Positive Years4 / 6
Avg Annual Return+24.8%
6Y Total Return+159.8%
6Y CAGR~+17.3% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in CNM?
If you invested $1,000 in CNM at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,599
Total Return+159.8%
CAGR~+21.0% / yr
Profit+$1,599
Based on Jul 22, 2021 · $20.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Core & Main, Inc.（CNM）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $51.97。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CNM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CNM 历史股价FMP 日线复权 OHLCV