Centene Corporation (BMV:CNC)
Mexico · Delayed Price · Currency is MXN 529.40
-3.60 (-0.68%)
At close: Aug 28, 2025
Centene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 656.98 | 656.98 | 649.21 | 649.21 | 649.21 | 4.40% | 122 |
| Jul 3, 2025 | 634.11 | 650.00 | 621.00 | 621.82 | 621.82 | -2.34% | 5,276 |
| Jul 2, 2025 | 1,000.00 | 1,000.00 | 635.00 | 636.71 | 636.71 | -39.76% | 19,334 |
| Jul 1, 2025 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 2.42% | 100 |
| Jun 26, 2025 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | -2.57% | 112 |
| Jun 9, 2025 | 1,059.00 | 1,060.00 | 1,023.00 | 1,059.19 | 1,059.19 | 0.40% | 1,820 |
| Jun 6, 2025 | 1,049.18 | 1,055.00 | 1,049.18 | 1,055.00 | 1,055.00 | -3.39% | 1,884 |
| Jun 2, 2025 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | -5.45% | 26 |
| May 28, 2025 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | - | 6 |