Centene Corporation (BMV:CNC)
Mexico
· Delayed Price · Currency is MXN 695.28
-13.72 (-1.94%)
At close: Dec 5, 2025
Centene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 701.00 | 701.00 | 695.28 | 695.28 | 695.28 | -1.94% | 69 |
| Dec 3, 2025 | 709.00 | 709.00 | 709.00 | 709.00 | 709.00 | -2.11% | 11 |
| Nov 28, 2025 | 720.00 | 724.30 | 719.00 | 724.30 | 724.30 | -0.10% | 70 |
| Nov 26, 2025 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | -0.38% | 75 |
| Nov 25, 2025 | 713.00 | 730.00 | 713.00 | 727.80 | 727.80 | 2.08% | 261 |
| Nov 24, 2025 | 716.00 | 730.00 | 712.81 | 713.00 | 713.00 | 6.74% | 637 |
| Nov 21, 2025 | 670.00 | 670.00 | 650.00 | 668.00 | 668.00 | 4.21% | 413 |
| Nov 20, 2025 | 641.31 | 641.31 | 641.00 | 641.00 | 641.00 | -5.60% | 60 |
| Nov 19, 2025 | 679.00 | 679.00 | 679.00 | 679.00 | 679.00 | 1.34% | 20 |
| Nov 18, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - | 356 |
| Nov 14, 2025 | 650.00 | 670.00 | 650.00 | 670.00 | 670.00 | 2.45% | 693 |
| Nov 13, 2025 | 650.00 | 663.00 | 650.00 | 654.00 | 654.00 | -3.18% | 1,282 |
| Nov 12, 2025 | 674.00 | 675.48 | 674.00 | 675.48 | 675.48 | 4.98% | 316 |
| Nov 11, 2025 | 636.00 | 643.45 | 636.00 | 643.45 | 643.45 | 1.33% | 96 |
| Nov 10, 2025 | 640.00 | 640.00 | 622.00 | 635.00 | 635.00 | -6.89% | 290 |
| Nov 7, 2025 | 680.00 | 682.00 | 680.00 | 682.00 | 682.00 | -1.18% | 100 |
| Nov 6, 2025 | 700.00 | 702.00 | 676.51 | 690.17 | 690.17 | 1.05% | 13,267 |
| Nov 5, 2025 | 670.45 | 683.00 | 669.00 | 683.00 | 683.00 | 3.48% | 23,742 |
| Nov 4, 2025 | 640.00 | 660.00 | 640.00 | 660.00 | 660.00 | 3.61% | 33 |
| Nov 3, 2025 | 645.00 | 645.00 | 637.00 | 637.00 | 637.00 | -2.00% | 22 |
| Oct 31, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -5.80% | 72 |
| Oct 29, 2025 | 662.00 | 690.00 | 662.00 | 690.00 | 690.00 | 11.83% | 1,759 |
| Oct 28, 2025 | 618.00 | 619.00 | 605.00 | 617.00 | 617.00 | 1.40% | 477 |
| Oct 27, 2025 | 625.00 | 625.00 | 608.00 | 608.50 | 608.50 | -4.17% | 172 |
| Oct 23, 2025 | 620.00 | 635.00 | 617.00 | 635.00 | 635.00 | -4.44% | 863 |
| Oct 22, 2025 | 662.40 | 664.50 | 662.00 | 664.50 | 664.50 | -0.08% | 73 |
| Oct 21, 2025 | 653.00 | 681.19 | 643.30 | 665.01 | 665.01 | 1.84% | 177 |
| Oct 17, 2025 | 661.00 | 661.00 | 653.00 | 653.00 | 653.00 | -1.05% | 71 |
| Oct 16, 2025 | 657.00 | 659.90 | 657.00 | 659.90 | 659.90 | 0.44% | 370 |
| Oct 15, 2025 | 657.00 | 657.00 | 657.00 | 657.00 | 657.00 | -2.67% | 25 |
| Oct 14, 2025 | 659.60 | 675.00 | 659.60 | 675.00 | 675.00 | 0.42% | 36 |
| Oct 13, 2025 | 670.00 | 672.17 | 665.60 | 672.17 | 672.17 | 1.84% | 267 |
| Oct 10, 2025 | 690.00 | 690.00 | 660.01 | 660.01 | 660.01 | -5.03% | 324 |
| Oct 9, 2025 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | -1.42% | 25 |
| Oct 8, 2025 | 711.00 | 719.00 | 700.00 | 705.00 | 705.00 | -0.63% | 216 |
| Oct 7, 2025 | 720.00 | 720.00 | 709.50 | 709.50 | 709.50 | 2.83% | 467 |
| Oct 6, 2025 | 707.00 | 707.00 | 690.00 | 690.00 | 690.00 | -2.82% | 323 |
| Oct 3, 2025 | 690.50 | 710.00 | 690.50 | 710.00 | 710.00 | 4.72% | 1,322 |
| Oct 2, 2025 | 655.76 | 682.00 | 655.76 | 678.00 | 678.00 | 3.51% | 533 |
| Oct 1, 2025 | 660.00 | 660.00 | 652.50 | 655.00 | 655.00 | 0.46% | 439 |
| Sep 30, 2025 | 633.71 | 653.00 | 633.71 | 652.00 | 652.00 | 2.89% | 1,016 |
| Sep 29, 2025 | 633.70 | 633.70 | 633.70 | 633.70 | 633.70 | -2.21% | 8 |
| Sep 26, 2025 | 635.20 | 648.00 | 635.20 | 648.00 | 648.00 | 2.03% | 153 |
| Sep 25, 2025 | 634.00 | 635.11 | 627.00 | 635.11 | 635.11 | -0.30% | 203 |
| Sep 24, 2025 | 615.00 | 637.00 | 615.00 | 637.00 | 637.00 | 4.94% | 1,565 |
| Sep 23, 2025 | 600.00 | 608.88 | 600.00 | 607.00 | 607.00 | 1.17% | 33 |
| Sep 22, 2025 | 599.99 | 599.99 | 599.99 | 599.99 | 599.99 | 2.56% | 24 |
| Sep 19, 2025 | 590.00 | 590.00 | 585.00 | 585.01 | 585.01 | -0.85% | 468 |
| Sep 18, 2025 | 593.00 | 593.00 | 590.00 | 590.00 | 590.00 | 0.85% | 199 |
| Sep 17, 2025 | 592.00 | 592.00 | 585.00 | 585.00 | 585.00 | -2.66% | 226 |
| Sep 15, 2025 | 615.00 | 615.00 | 593.00 | 601.00 | 601.00 | -2.12% | 252 |
| Sep 12, 2025 | 632.00 | 645.50 | 614.00 | 614.00 | 614.00 | -3.00% | 494 |
| Sep 11, 2025 | 615.00 | 658.90 | 615.00 | 633.00 | 633.00 | 9.52% | 23,163 |
| Sep 10, 2025 | 580.00 | 580.00 | 569.79 | 578.00 | 578.00 | -0.05% | 16,441 |
| Sep 9, 2025 | 549.99 | 579.00 | 547.00 | 578.27 | 578.27 | 8.49% | 4,159 |
| Sep 8, 2025 | 535.00 | 535.00 | 532.00 | 533.00 | 533.00 | -0.74% | 1,742 |
| Sep 5, 2025 | 535.00 | 537.00 | 535.00 | 537.00 | 537.00 | -0.04% | 29 |
| Sep 4, 2025 | 550.00 | 550.00 | 531.00 | 537.19 | 537.19 | -4.23% | 474 |
| Sep 3, 2025 | 552.05 | 561.00 | 550.00 | 560.94 | 560.94 | 1.61% | 415 |
| Sep 2, 2025 | 555.99 | 556.00 | 551.00 | 552.05 | 552.05 | 2.61% | 891 |
| Sep 1, 2025 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | - | 51 |
| Aug 29, 2025 | 533.50 | 538.00 | 533.50 | 538.00 | 538.00 | 1.62% | 105 |
| Aug 28, 2025 | 530.00 | 530.00 | 529.40 | 529.40 | 529.40 | -0.68% | 179 |
| Aug 26, 2025 | 536.90 | 536.90 | 533.00 | 533.00 | 533.00 | -1.99% | 100 |
| Aug 25, 2025 | 544.10 | 550.00 | 540.00 | 543.80 | 543.80 | -0.59% | 85 |
| Aug 22, 2025 | 545.00 | 547.00 | 545.00 | 547.00 | 547.00 | -0.18% | 194 |
| Aug 21, 2025 | 550.69 | 550.69 | 537.50 | 547.97 | 547.97 | -0.49% | 191 |
| Aug 20, 2025 | 555.00 | 555.00 | 550.69 | 550.69 | 550.69 | 0.17% | 24 |
| Aug 19, 2025 | 550.20 | 565.77 | 547.23 | 549.75 | 549.75 | 1.24% | 996 |
| Aug 18, 2025 | 554.00 | 554.00 | 542.99 | 543.00 | 543.00 | 1.69% | 654 |
| Aug 15, 2025 | 512.01 | 537.00 | 512.01 | 534.00 | 534.00 | 5.74% | 1,034 |
| Aug 14, 2025 | 506.01 | 507.00 | 505.00 | 505.00 | 505.00 | 1.00% | 2,308 |
| Aug 13, 2025 | 497.00 | 506.00 | 497.00 | 500.00 | 500.00 | 3.16% | 94 |
| Aug 12, 2025 | 486.00 | 486.00 | 478.50 | 484.69 | 484.69 | 2.04% | 567 |
| Aug 11, 2025 | 477.40 | 477.40 | 475.00 | 475.00 | 475.00 | -0.06% | 3,458 |
| Aug 8, 2025 | 476.50 | 480.00 | 468.00 | 475.30 | 475.30 | 1.34% | 2,627 |
| Aug 7, 2025 | 471.00 | 471.01 | 469.00 | 469.00 | 469.00 | -0.21% | 644 |
| Aug 6, 2025 | 484.00 | 484.00 | 470.00 | 470.00 | 470.00 | -3.49% | 4,291 |
| Aug 5, 2025 | 495.00 | 495.00 | 483.00 | 487.00 | 487.00 | -2.60% | 1,653 |
| Aug 4, 2025 | 494.99 | 514.00 | 494.99 | 500.00 | 500.00 | 2.46% | 14,577 |
| Aug 1, 2025 | 487.69 | 493.50 | 484.98 | 488.00 | 488.00 | -3.37% | 979 |
| Jul 31, 2025 | 485.00 | 505.00 | 475.02 | 505.00 | 505.00 | 3.81% | 8,324 |
| Jul 30, 2025 | 487.00 | 494.00 | 483.00 | 486.45 | 486.45 | 0.71% | 1,663 |
| Jul 29, 2025 | 503.90 | 503.90 | 482.85 | 483.00 | 483.00 | -4.35% | 2,028 |
| Jul 28, 2025 | 516.50 | 518.00 | 503.05 | 504.98 | 504.98 | -4.02% | 5,685 |
| Jul 25, 2025 | 495.00 | 532.00 | 490.00 | 526.13 | 526.13 | 5.25% | 31,083 |
| Jul 24, 2025 | 530.00 | 530.00 | 495.00 | 499.88 | 499.88 | -7.43% | 14,699 |
| Jul 23, 2025 | 528.00 | 548.00 | 528.00 | 540.00 | 540.00 | 4.21% | 666 |
| Jul 22, 2025 | 512.00 | 524.99 | 512.00 | 518.19 | 518.19 | 0.93% | 596 |
| Jul 21, 2025 | 527.00 | 527.00 | 510.73 | 513.43 | 513.43 | -2.30% | 559 |
| Jul 18, 2025 | 545.10 | 545.10 | 524.90 | 525.50 | 525.50 | -4.12% | 2,014 |
| Jul 17, 2025 | 568.00 | 568.00 | 543.50 | 548.10 | 548.10 | -3.67% | 1,209 |
| Jul 16, 2025 | 570.00 | 570.00 | 556.00 | 569.00 | 569.00 | 0.35% | 3,644 |
| Jul 15, 2025 | 576.00 | 582.00 | 567.00 | 567.00 | 567.00 | -1.39% | 4,023 |
| Jul 14, 2025 | 587.18 | 587.18 | 575.01 | 575.01 | 575.01 | -1.81% | 695 |
| Jul 11, 2025 | 605.00 | 605.00 | 585.01 | 585.58 | 585.58 | -3.26% | 736 |
| Jul 10, 2025 | 616.01 | 625.00 | 605.00 | 605.33 | 605.33 | -1.41% | 1,131 |
| Jul 9, 2025 | 600.00 | 617.01 | 591.02 | 614.00 | 614.00 | 1.32% | 910 |
| Jul 8, 2025 | 615.85 | 620.00 | 606.00 | 606.02 | 606.02 | -1.87% | 3,418 |
| Jul 7, 2025 | 650.00 | 650.00 | 617.00 | 617.56 | 617.56 | -4.88% | 2,940 |