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 |