Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-21	46.880	47.300	46.770	46.930	46.930	2,995,400
2019-08-20	47.360	47.450	46.490	46.540	46.540	4,090,900
2019-08-19	48.670	48.670	47.060	47.440	47.440	6,304,300
2019-08-16	48.000	48.590	47.940	48.010	48.010	3,718,300
2019-08-15	48.050	48.140	47.060	47.560	47.560	4,356,100
2019-08-14	48.770	49.000	47.490	47.780	47.780	4,568,200
2019-08-13	47.660	50.000	47.660	49.730	49.730	4,510,300
2019-08-12	48.360	48.880	47.820	47.960	47.960	3,401,100
2019-08-09	49.270	49.720	48.640	48.700	48.700	3,989,500
2019-08-08	49.220	49.530	48.680	49.450	49.450	4,418,300
2019-08-07	48.040	49.120	47.030	48.960	48.960	7,480,100
2019-08-06	49.060	49.340	48.310	48.950	48.950	6,156,200
2019-08-05	50.220	50.510	47.980	48.520	48.520	7,517,700
2019-08-02	51.300	51.760	50.120	50.970	50.970	4,526,500
2019-08-01	52.000	52.350	50.800	51.350	51.350	5,693,700
2019-07-31	54.040	54.240	52.020	52.090	52.090	4,421,400
2019-07-30	53.870	53.870	53.090	53.800	53.800	3,621,000
2019-07-29	53.360	54.280	53.210	53.840	53.840	4,733,200
2019-07-26	52.570	53.810	52.260	53.420	53.420	3,869,100
2019-07-25	53.790	53.900	52.060	52.130	52.130	5,370,000
2019-07-24	52.790	53.790	50.650	53.730	53.730	6,643,000
2019-07-23	51.000	53.220	50.390	52.560	52.560	8,023,200
2019-07-22	52.750	53.250	52.170	52.190	52.190	3,194,400
2019-07-19	53.210	53.250	52.220	52.660	52.660	3,910,100
2019-07-18	53.070	53.980	52.560	53.170	53.170	5,009,900
2019-07-17	53.530	54.030	53.180	53.230	53.230	3,246,100
2019-07-16	54.110	54.160	53.470	53.740	53.740	2,943,200
2019-07-15	54.730	54.890	53.970	54.060	54.060	4,140,600
2019-07-12	52.870	54.600	52.860	54.510	54.510	5,939,800
2019-07-11	53.010	53.650	52.100	53.220	53.220	9,779,800
2019-07-10	50.610	51.500	50.200	51.210	51.210	4,000,900
2019-07-09	51.340	51.640	49.960	50.450	50.450	4,915,900
2019-07-08	51.290	51.520	50.610	51.260	51.260	2,771,700
2019-07-05	51.140	52.240	51.110	51.480	51.480	2,340,000
2019-07-03	51.420	52.040	51.150	51.350	51.350	2,526,900
2019-07-02	51.350	51.750	50.700	51.540	51.540	4,544,100
2019-07-01	53.050	53.170	50.450	51.350	51.350	7,691,200
2019-06-28	52.460	52.530	51.270	52.440	52.440	6,968,100
2019-06-27	52.020	53.070	51.430	52.440	52.440	4,914,900
2019-06-26	54.080	54.270	52.020	52.020	52.020	6,365,700
2019-06-25	55.390	55.520	53.810	53.910	53.910	6,899,300
2019-06-24	56.360	56.700	54.700	55.330	55.330	5,822,100
2019-06-21	55.550	56.710	55.200	56.370	56.370	8,455,600
2019-06-20	55.990	56.020	54.860	55.380	55.380	4,444,900
2019-06-19	55.230	55.690	54.620	55.460	55.460	4,296,500
2019-06-18	55.120	55.960	54.750	55.260	55.260	4,983,400
2019-06-17	53.650	55.050	53.590	55.010	55.010	5,650,000
2019-06-14	53.900	54.150	53.100	53.550	53.550	3,258,000
2019-06-13	53.710	54.220	53.260	53.740	53.740	7,410,000
2019-06-12	54.360	54.390	53.060	53.690	53.690	7,357,700
2019-06-11	55.410	55.550	54.160	54.160	54.160	5,528,200
2019-06-10	54.740	55.290	54.450	54.970	54.970	5,137,900
2019-06-07	54.150	54.580	53.700	54.210	54.210	4,035,800
2019-06-06	53.990	54.510	53.660	53.890	53.890	4,448,400
2019-06-05	54.200	54.250	53.200	53.870	53.870	12,850,700
2019-06-04	52.540	54.320	52.400	53.940	53.940	12,784,800
2019-06-03	53.500	54.230	51.110	51.820	51.820	35,998,400
2019-05-31	56.560	58.240	55.570	57.750	57.750	8,964,400
2019-05-30	56.340	57.300	55.880	57.000	57.000	4,916,500
2019-05-29	55.750	56.760	54.920	56.230	56.230	5,363,300

← NewerPage 31 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.