Centene Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	62.760	63.310	61.030	61.160	61.160	3,348,500
2020-10-27	62.690	64.960	61.020	64.140	64.140	4,042,100
2020-10-26	66.670	67.010	65.630	66.390	66.390	2,783,100
2020-10-23	67.310	68.640	67.060	67.420	67.420	2,387,500
2020-10-22	66.020	67.310	66.020	66.940	66.940	1,703,300
2020-10-21	65.370	66.550	65.210	65.980	65.980	2,135,200
2020-10-20	65.920	66.510	65.250	65.560	65.560	1,749,100
2020-10-19	66.300	66.750	65.440	65.730	65.730	1,510,400
2020-10-16	66.000	66.850	65.200	66.210	66.210	2,569,500
2020-10-15	64.120	66.120	64.010	65.860	65.860	2,465,000
2020-10-14	65.240	65.700	63.890	65.190	65.190	2,480,600
2020-10-13	64.700	66.390	64.510	65.370	65.370	3,024,000
2020-10-12	64.690	65.830	64.470	65.300	65.300	2,216,300
2020-10-09	64.990	65.230	63.560	64.200	64.200	2,341,300
2020-10-08	65.000	65.260	63.840	64.680	64.680	2,137,800
2020-10-07	62.760	65.140	62.580	64.620	64.620	3,105,200
2020-10-06	62.330	63.670	61.740	62.250	62.250	4,179,300
2020-10-05	60.490	62.700	60.280	62.260	62.260	3,565,800
2020-10-02	58.080	60.910	57.600	59.980	59.980	3,965,700
2020-10-01	58.360	58.940	57.690	58.820	58.820	3,852,200
2020-09-30	56.260	58.890	56.210	58.330	58.330	3,669,200
2020-09-29	55.740	56.180	55.240	55.860	55.860	2,522,600
2020-09-28	56.210	56.840	55.250	55.520	55.520	4,530,000
2020-09-25	54.300	55.560	54.000	55.410	55.410	3,883,200
2020-09-24	54.810	55.470	53.840	54.300	54.300	3,980,600
2020-09-23	54.220	55.370	53.600	54.940	54.940	5,687,100
2020-09-22	56.010	56.400	53.940	54.340	54.340	6,983,500
2020-09-21	58.000	58.030	55.120	55.990	55.990	7,660,200
2020-09-18	60.530	61.340	60.110	61.130	61.130	4,873,000
2020-09-17	59.410	60.530	59.100	60.420	60.420	3,599,100
2020-09-16	58.560	60.170	58.420	59.900	59.900	4,450,800
2020-09-15	58.590	58.960	57.750	58.180	58.180	2,670,100
2020-09-14	56.700	58.770	56.700	58.220	58.220	3,238,200
2020-09-11	57.310	57.400	55.670	56.440	56.440	2,431,100
2020-09-10	57.430	57.840	56.720	57.100	57.100	3,521,900
2020-09-09	57.700	57.910	56.600	57.350	57.350	2,718,100
2020-09-08	59.340	59.470	56.970	57.160	57.160	2,935,300
2020-09-04	60.500	60.650	58.560	59.670	59.670	2,495,200
2020-09-03	62.050	62.780	59.730	60.230	60.230	2,720,900
2020-09-02	61.460	62.140	60.670	61.980	61.980	2,542,700
2020-09-01	61.120	61.790	60.720	61.370	61.370	3,073,800
2020-08-31	60.380	62.030	60.130	61.320	61.320	3,651,700
2020-08-28	60.620	61.700	60.130	60.480	60.480	2,147,700
2020-08-27	59.840	61.150	58.970	60.490	60.490	3,745,100
2020-08-26	60.650	60.650	58.370	59.380	59.380	4,459,900
2020-08-25	60.690	60.810	59.750	60.790	60.790	3,245,600
2020-08-24	62.800	62.800	60.100	60.280	60.280	3,230,100
2020-08-21	62.530	62.930	61.910	62.470	62.470	2,548,600
2020-08-20	63.410	63.410	62.040	62.400	62.400	2,346,200
2020-08-19	63.410	64.150	63.020	63.470	63.470	2,831,900
2020-08-18	64.330	64.400	62.920	63.140	63.140	1,847,000
2020-08-17	64.540	64.990	63.980	64.120	64.120	1,497,100
2020-08-14	64.190	64.940	63.750	64.640	64.640	2,059,500
2020-08-13	64.670	64.910	63.770	64.680	64.680	1,539,300
2020-08-12	63.520	65.340	63.520	65.050	65.050	2,723,500
2020-08-11	64.050	64.440	62.720	62.880	62.880	2,762,500
2020-08-10	64.380	64.450	62.780	63.000	63.000	3,253,800
2020-08-07	63.720	64.860	63.440	64.280	64.280	1,732,400
2020-08-06	63.580	64.280	62.930	63.720	63.720	1,775,900
2020-08-05	63.170	64.100	62.700	63.980	63.980	2,592,600

← NewerPage 26 of 79 · 4,730 trading daysOlder →

Stock splits

Date	Split (new : old)
2019-02-07	2:1
2015-02-20	2:1
2004-12-20	2:1
2003-07-14	3:2

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.