Centene Corporation (BMV:CNC)
Mexico · Delayed Price · Currency is MXN 616.00
-19.00 (-2.99%)
At close: Mar 20, 2026
Centene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 612.00 | 616.00 | 612.00 | 616.00 | 616.00 | -2.99% | 176 |
| Mar 19, 2026 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 2.91% | 40 |
| Mar 17, 2026 | 615.90 | 617.04 | 615.90 | 617.04 | 617.04 | 0.20% | 16 |
| Mar 13, 2026 | 615.80 | 615.80 | 615.80 | 615.80 | 615.80 | -2.25% | 21 |
| Mar 12, 2026 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | -0.63% | 2,715 |
| Mar 11, 2026 | 642.00 | 642.00 | 634.00 | 634.00 | 634.00 | -1.25% | 37 |
| Mar 10, 2026 | 680.00 | 691.60 | 642.00 | 642.00 | 642.00 | -16.82% | 174 |
| Mar 9, 2026 | 771.80 | 771.80 | 771.80 | 771.80 | 771.80 | 1.55% | 9 |
| Mar 6, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - | 6 |
| Mar 3, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 1.33% | 11 |
| Mar 2, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 1.35% | 17 |
| Feb 25, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | -1.08% | 9 |
| Feb 23, 2026 | 741.00 | 748.11 | 741.00 | 748.11 | 748.11 | 1.51% | 215 |
| Feb 20, 2026 | 738.00 | 738.00 | 737.00 | 737.00 | 737.00 | -1.07% | 521 |
| Feb 19, 2026 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 0.69% | 7 |
| Feb 18, 2026 | 739.00 | 740.00 | 739.00 | 739.93 | 739.93 | 4.36% | 78 |
| Feb 17, 2026 | 710.00 | 715.00 | 709.00 | 709.00 | 709.00 | 3.05% | 36 |
| Feb 13, 2026 | 688.00 | 688.00 | 688.00 | 688.00 | 688.00 | 2.38% | 16 |
| Feb 10, 2026 | 660.00 | 672.00 | 660.00 | 672.00 | 672.00 | 1.05% | 14 |
| Feb 9, 2026 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | -6.99% | 54 |
| Feb 4, 2026 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | -3.12% | 7 |
| Feb 3, 2026 | 740.00 | 740.00 | 738.00 | 738.00 | 738.00 | -0.27% | 67 |
| Jan 30, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 0.27% | 6 |
| Jan 29, 2026 | 739.00 | 746.00 | 738.00 | 738.00 | 738.00 | 3.94% | 190 |
| Jan 28, 2026 | 705.00 | 710.00 | 705.00 | 710.00 | 710.00 | -0.06% | 26 |
| Jan 27, 2026 | 727.00 | 727.00 | 710.00 | 710.42 | 710.42 | -10.96% | 120 |
| Jan 23, 2026 | 795.00 | 797.87 | 795.00 | 797.87 | 797.87 | -1.25% | 244 |
| Jan 20, 2026 | 808.00 | 808.00 | 808.00 | 808.00 | 808.00 | -3.75% | 350 |
| Jan 15, 2026 | 839.52 | 839.52 | 839.52 | 839.52 | 839.52 | -0.88% | 52 |
| Jan 13, 2026 | 847.00 | 847.00 | 847.00 | 847.00 | 847.00 | - | 51 |
| Jan 8, 2026 | 828.00 | 850.00 | 828.00 | 847.00 | 847.00 | 3.04% | 175 |
| Jan 7, 2026 | 822.00 | 822.00 | 822.00 | 822.00 | 822.00 | -0.30% | 14 |
| Jan 6, 2026 | 815.40 | 824.49 | 815.40 | 824.49 | 824.49 | 3.06% | 46 |
| Jan 5, 2026 | 755.25 | 800.00 | 755.25 | 800.00 | 800.00 | 6.74% | 354 |
| Jan 2, 2026 | 730.00 | 751.40 | 727.00 | 749.50 | 749.50 | 0.60% | 768 |
| Dec 31, 2025 | 744.00 | 747.00 | 740.00 | 745.00 | 745.00 | 0.13% | 142 |
| Dec 30, 2025 | 744.00 | 744.40 | 741.08 | 744.00 | 744.00 | 0.81% | 78 |
| Dec 29, 2025 | 732.00 | 738.00 | 732.00 | 738.00 | 738.00 | 1.94% | 103 |
| Dec 26, 2025 | 723.00 | 725.00 | 723.00 | 723.93 | 723.93 | 3.86% | 220 |
| Dec 24, 2025 | 697.00 | 697.00 | 697.00 | 697.00 | 697.00 | -1.83% | 8 |
| Dec 23, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0.13% | 40 |
| Dec 19, 2025 | 716.00 | 716.00 | 709.07 | 709.07 | 709.07 | -3.00% | 53 |
| Dec 15, 2025 | 730.00 | 731.00 | 730.00 | 731.00 | 731.00 | -1.35% | 27 |
| Dec 11, 2025 | 735.00 | 741.00 | 735.00 | 741.00 | 741.00 | 6.69% | 237 |
| Dec 10, 2025 | 694.55 | 694.55 | 694.55 | 694.55 | 694.55 | 0.66% | 15 |
| Dec 9, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - | 39 |
| Dec 8, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | -0.76% | 9 |
| 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 |