Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-12	64.660	67.070	64.570	66.490	66.490	6,668,900
2020-02-11	63.140	64.210	63.040	63.710	63.710	3,628,100
2020-02-10	63.150	63.270	62.500	63.000	63.000	4,297,600
2020-02-07	64.430	64.440	62.900	63.160	63.160	3,818,100
2020-02-06	65.810	65.990	63.710	64.350	64.350	5,731,200
2020-02-05	63.170	66.340	63.120	66.070	66.070	6,582,100
2020-02-04	61.820	64.000	60.500	61.970	61.970	8,366,600
2020-02-03	63.310	63.410	62.280	62.880	62.880	7,306,800
2020-01-31	62.840	63.240	62.190	62.810	62.810	8,643,400
2020-01-30	64.330	64.570	62.560	63.520	63.520	6,159,800
2020-01-29	65.080	65.880	64.260	65.200	65.200	8,212,200
2020-01-28	64.050	65.500	63.990	65.250	65.250	6,978,700
2020-01-27	65.620	65.660	62.910	63.420	63.420	11,173,700
2020-01-24	68.310	68.640	66.490	66.610	66.610	7,332,600
2020-01-23	66.700	68.080	65.060	68.020	68.020	11,178,700
2020-01-22	65.860	67.490	65.420	66.760	66.760	8,734,600
2020-01-21	64.230	66.090	64.210	65.490	65.490	3,458,000
2020-01-17	65.070	65.080	63.470	64.540	64.540	3,428,000
2020-01-16	64.680	65.180	64.060	65.130	65.130	2,098,200
2020-01-15	63.350	64.990	63.290	64.520	64.520	3,356,000
2020-01-14	63.290	63.560	62.890	63.170	63.170	5,818,700
2020-01-13	64.310	64.440	62.830	63.400	63.400	4,546,700
2020-01-10	64.500	64.990	64.090	64.480	64.480	2,897,800
2020-01-09	64.520	64.770	63.960	64.160	64.160	2,510,500
2020-01-08	63.090	64.590	62.710	64.370	64.370	3,969,500
2020-01-07	63.030	63.290	61.910	63.030	63.030	3,475,500
2020-01-06	61.050	63.100	60.950	63.030	63.030	4,091,300
2020-01-03	60.740	62.120	60.740	61.160	61.160	4,965,000
2020-01-02	62.980	63.270	60.820	61.880	61.880	4,969,200
2019-12-31	63.000	63.390	62.400	62.870	62.870	2,163,100
2019-12-30	63.780	63.790	62.800	63.040	63.040	2,199,500
2019-12-27	63.430	63.670	63.210	63.650	63.650	1,622,900
2019-12-26	63.340	63.560	62.990	63.400	63.400	1,870,800
2019-12-24	63.000	63.260	62.560	63.230	63.230	978,900
2019-12-23	62.290	63.140	61.750	62.900	62.900	4,281,700
2019-12-20	61.240	62.060	60.510	61.930	61.930	6,544,200
2019-12-19	63.070	63.490	61.720	61.870	61.870	5,745,600
2019-12-18	59.190	60.530	58.880	60.350	60.350	3,225,700
2019-12-17	59.680	59.900	58.800	58.940	58.940	3,507,300
2019-12-16	58.060	60.820	57.640	60.020	60.020	7,383,000
2019-12-13	57.970	59.030	57.050	57.710	57.710	6,230,700
2019-12-12	58.750	59.700	58.310	58.520	58.520	3,429,200
2019-12-11	59.390	59.540	58.490	58.640	58.640	4,781,200
2019-12-10	59.110	59.650	58.970	59.620	59.620	2,684,900
2019-12-09	61.180	61.220	59.140	59.170	59.170	3,962,400
2019-12-06	60.270	61.290	60.170	60.980	60.980	3,137,800
2019-12-05	60.000	60.220	59.230	60.020	60.020	2,754,600
2019-12-04	60.300	60.470	59.910	59.980	59.980	2,530,500
2019-12-03	59.220	60.090	58.530	60.070	60.070	3,079,000
2019-12-02	60.320	60.920	59.410	60.180	60.180	5,169,800
2019-11-29	60.400	60.640	59.720	60.470	60.470	1,147,800
2019-11-27	60.110	60.760	59.610	60.440	60.440	2,983,300
2019-11-26	60.730	61.080	59.910	60.020	60.020	3,563,400
2019-11-25	59.690	61.290	59.590	61.170	61.170	4,902,300
2019-11-22	59.900	60.280	59.200	59.450	59.450	3,396,600
2019-11-21	59.380	59.830	58.900	59.690	59.690	3,092,800
2019-11-20	58.940	59.550	58.150	59.460	59.460	4,421,900
2019-11-19	59.680	59.740	58.860	59.390	59.390	4,068,000
2019-11-18	57.880	60.370	57.880	59.360	59.360	11,088,300
2019-11-15	54.640	58.180	54.260	57.560	57.560	8,366,700

← NewerPage 29 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.