Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	65.570	66.170	65.020	65.880	65.880	1,961,900
2020-05-07	66.500	66.780	64.290	64.610	64.610	2,651,000
2020-05-06	68.310	68.370	65.380	65.500	65.500	2,866,900
2020-05-05	66.440	68.680	65.500	68.350	68.350	3,237,600
2020-05-04	64.920	65.920	63.860	65.860	65.860	2,280,000
2020-05-01	65.350	66.570	63.790	64.970	64.970	3,449,800
2020-04-30	65.500	67.850	65.010	66.580	66.580	5,441,000
2020-04-29	68.510	68.590	66.030	66.170	66.170	5,088,700
2020-04-28	69.790	70.030	65.150	67.170	67.170	8,994,300
2020-04-27	71.380	72.450	69.910	70.820	70.820	3,817,300
2020-04-24	69.950	70.750	68.940	70.580	70.580	2,690,500
2020-04-23	69.030	70.260	68.430	69.240	69.240	4,272,300
2020-04-22	67.950	69.290	67.630	68.350	68.350	4,114,900
2020-04-21	67.090	68.090	65.780	66.240	66.240	4,152,000
2020-04-20	70.360	70.740	68.160	68.420	68.420	5,088,300
2020-04-17	74.490	74.700	70.500	71.290	71.290	4,640,300
2020-04-16	69.500	73.210	68.960	72.850	72.850	4,538,100
2020-04-15	66.350	69.480	65.960	69.020	69.020	5,993,800
2020-04-14	66.670	67.500	65.850	66.400	66.400	5,988,700
2020-04-13	65.920	66.150	63.820	65.150	65.150	4,896,500
2020-04-09	65.130	68.630	64.470	66.420	66.420	6,814,300
2020-04-08	60.630	65.860	59.700	65.150	65.150	4,992,000
2020-04-07	62.410	63.220	59.200	60.150	60.150	5,105,500
2020-04-06	56.990	60.620	56.370	60.120	60.120	4,578,800
2020-04-03	55.950	56.750	53.830	54.600	54.600	3,841,400
2020-04-02	55.520	57.460	54.020	56.360	56.360	2,980,900
2020-04-01	56.360	57.640	55.650	56.120	56.120	4,849,700
2020-03-31	57.710	59.910	56.230	59.410	59.410	7,812,700
2020-03-30	55.240	58.960	54.870	57.710	57.710	4,596,000
2020-03-27	55.630	57.480	53.900	55.100	55.100	4,706,000
2020-03-26	53.250	58.610	52.170	58.300	58.300	6,652,800
2020-03-25	48.500	54.850	46.710	52.290	52.290	6,327,100
2020-03-24	48.170	50.250	46.270	48.730	48.730	8,091,200
2020-03-23	47.970	48.070	44.810	45.550	45.550	7,328,000
2020-03-20	54.480	57.350	47.950	48.850	48.850	8,462,900
2020-03-19	51.960	54.500	48.030	53.600	53.600	5,897,800
2020-03-18	54.030	55.660	43.960	52.680	52.680	7,918,700
2020-03-17	55.130	58.520	52.750	57.990	57.990	7,641,300
2020-03-16	56.770	58.430	54.020	54.030	54.030	7,447,300
2020-03-13	59.500	63.970	56.980	63.570	63.570	8,702,500
2020-03-12	52.750	60.670	51.870	57.130	57.130	9,086,600
2020-03-11	58.120	59.980	57.150	57.950	57.950	8,351,600
2020-03-10	57.260	60.700	56.330	60.370	60.370	8,412,800
2020-03-09	53.940	57.330	53.000	55.360	55.360	8,343,900
2020-03-06	57.400	58.830	56.330	58.560	58.560	8,606,800
2020-03-05	60.390	62.580	58.620	59.720	59.720	6,569,000
2020-03-04	60.900	63.390	59.740	62.460	62.460	17,185,600
2020-03-03	55.500	57.350	53.240	54.030	54.030	8,821,200
2020-03-02	53.510	55.600	51.550	55.440	55.440	9,814,500
2020-02-28	50.660	53.070	50.460	53.020	53.020	8,612,100
2020-02-27	53.270	55.220	52.150	52.620	52.620	9,801,800
2020-02-26	55.840	56.570	53.540	54.390	54.390	0
2020-02-25	59.780	59.900	55.830	55.950	55.950	6,020,300
2020-02-24	62.370	63.460	58.750	59.350	59.350	8,368,200
2020-02-21	65.210	65.920	64.840	65.490	65.490	3,098,900
2020-02-20	66.700	66.920	65.140	65.730	65.730	3,676,400
2020-02-19	66.720	67.450	66.070	67.370	67.370	7,282,300
2020-02-18	65.030	66.870	64.780	66.710	66.710	7,022,400
2020-02-14	65.780	65.880	64.270	64.940	64.940	5,962,400
2020-02-13	65.790	66.850	65.720	65.890	65.890	3,112,400

← NewerPage 28 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.