Centene Corporation (BMV:CNC)
Mexico · Delayed Price · Currency is MXN 695.00
-10.00 (-1.42%)
At close: Oct 9, 2025
Centene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |