Centene Corporation (BMV:CNC)
Mexico · Delayed Price · Currency is MXN 650.00
-40.00 (-5.80%)
At close: Oct 31, 2025
Centene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |