Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-14	55.460	55.500	54.470	54.650	54.650	3,170,000
2019-11-13	54.800	55.940	54.700	55.350	55.350	5,542,200
2019-11-12	54.000	55.340	53.710	55.200	55.200	4,463,800
2019-11-11	54.590	54.850	53.840	53.960	53.960	5,627,500
2019-11-08	53.330	55.110	53.180	55.060	55.060	6,656,700
2019-11-07	50.840	53.120	50.840	53.090	53.090	5,923,300
2019-11-06	51.850	52.390	50.810	50.830	50.830	3,872,000
2019-11-05	51.990	52.480	51.250	51.840	51.840	3,448,800
2019-11-04	52.390	52.430	51.010	51.710	51.710	5,710,100
2019-11-01	53.400	53.760	52.060	52.130	52.130	5,498,000
2019-10-31	53.800	54.360	52.200	53.080	53.080	5,871,800
2019-10-30	53.000	54.440	52.520	54.040	54.040	13,755,800
2019-10-29	48.620	50.040	48.370	49.910	49.910	6,421,100
2019-10-28	48.250	49.260	48.100	48.600	48.600	4,286,800
2019-10-25	47.530	48.420	47.060	48.230	48.230	4,483,800
2019-10-24	48.700	48.700	47.070	47.640	47.640	3,380,700
2019-10-23	48.260	48.910	47.500	48.390	48.390	5,381,800
2019-10-22	45.680	49.580	45.220	48.750	48.750	10,963,900
2019-10-21	47.200	47.300	45.770	45.770	45.770	5,588,200
2019-10-18	47.090	47.290	46.130	46.880	46.880	5,060,200
2019-10-17	45.980	47.260	45.800	47.180	47.180	7,092,800
2019-10-16	44.890	45.750	44.830	45.540	45.540	3,485,000
2019-10-15	44.680	46.000	44.400	45.210	45.210	5,746,500
2019-10-14	44.120	44.370	43.710	43.900	43.900	2,466,600
2019-10-11	44.670	45.240	44.200	44.270	44.270	3,173,000
2019-10-10	43.680	44.270	43.290	44.090	44.090	4,536,100
2019-10-09	43.100	43.950	43.020	43.820	43.820	4,128,000
2019-10-08	43.420	43.580	42.630	42.760	42.760	7,304,900
2019-10-07	43.510	44.410	43.370	43.820	43.820	5,564,600
2019-10-04	43.440	43.730	42.760	43.570	43.570	3,165,600
2019-10-03	42.530	43.280	42.450	43.230	43.230	4,949,100
2019-10-02	42.470	43.450	42.190	42.730	42.730	5,790,900
2019-10-01	43.500	43.620	41.620	42.750	42.750	7,653,800
2019-09-30	43.090	43.690	42.930	43.260	43.260	4,833,100
2019-09-27	43.420	43.750	42.770	43.170	43.170	4,643,300
2019-09-26	45.190	45.350	42.960	43.130	43.130	6,626,300
2019-09-25	45.640	46.470	45.290	45.330	45.330	3,308,100
2019-09-24	46.620	46.760	45.220	45.780	45.780	4,367,200
2019-09-23	46.120	46.490	45.850	46.390	46.390	3,173,500
2019-09-20	46.680	46.900	46.050	46.390	46.390	6,125,800
2019-09-19	46.250	47.170	46.200	46.450	46.450	4,133,900
2019-09-18	45.470	46.400	45.410	46.000	46.000	4,378,100
2019-09-17	46.090	46.230	45.480	45.550	45.550	5,660,100
2019-09-16	45.150	46.460	45.150	46.120	46.120	5,330,100
2019-09-13	45.360	46.120	45.250	45.400	45.400	5,923,900
2019-09-12	47.090	47.170	44.810	44.890	44.890	6,338,500
2019-09-11	47.420	47.530	46.450	46.780	46.780	2,730,900
2019-09-10	46.330	47.480	45.780	47.310	47.310	4,449,100
2019-09-09	45.910	46.400	45.280	46.230	46.230	5,532,200
2019-09-06	46.300	46.670	45.780	45.890	45.890	3,079,900
2019-09-05	46.170	46.480	45.500	46.140	46.140	2,627,300
2019-09-04	46.540	46.670	45.500	45.610	45.610	2,613,900
2019-09-03	46.220	46.310	45.580	46.140	46.140	3,021,700
2019-08-30	46.740	47.010	46.240	46.620	46.620	3,041,400
2019-08-29	45.780	46.360	45.510	46.320	46.320	3,723,000
2019-08-28	44.800	45.750	44.580	45.320	45.320	4,112,100
2019-08-27	45.300	45.860	44.530	45.030	45.030	7,486,500
2019-08-26	45.100	45.300	44.730	45.270	45.270	4,667,300
2019-08-23	45.250	45.850	44.500	44.720	44.720	4,308,100
2019-08-22	47.040	47.160	45.510	45.550	45.550	5,372,500

← NewerPage 30 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.