Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-28	56.890	58.230	56.030	56.090	56.090	8,181,600
2019-05-24	55.750	57.510	54.580	56.870	56.870	13,305,000
2019-05-23	55.870	56.120	54.930	55.420	55.420	5,993,900
2019-05-22	57.000	57.160	56.520	56.780	56.780	3,165,500
2019-05-21	55.930	57.310	55.910	57.140	57.140	6,183,800
2019-05-20	55.620	56.420	55.190	55.510	55.510	6,970,800
2019-05-17	54.810	56.530	54.810	56.040	56.040	11,761,600
2019-05-16	54.510	56.160	54.230	55.570	55.570	14,879,800
2019-05-15	54.050	55.300	54.050	54.430	54.430	12,671,200
2019-05-14	55.100	55.460	53.500	54.740	54.740	16,414,500
2019-05-13	53.850	55.060	53.380	54.900	54.900	10,612,300
2019-05-10	54.990	55.360	52.800	55.050	55.050	12,889,400
2019-05-09	55.970	56.870	53.440	54.740	54.740	9,278,300
2019-05-08	55.490	57.450	54.780	56.620	56.620	10,633,800
2019-05-07	55.640	56.950	54.900	55.850	55.850	17,145,600
2019-05-06	51.410	57.300	51.350	56.040	56.040	20,699,200
2019-05-03	51.610	52.830	50.720	52.590	52.590	9,997,800
2019-05-02	49.590	51.620	49.400	51.620	51.620	8,194,800
2019-05-01	51.390	51.550	49.630	49.730	49.730	7,569,500
2019-04-30	52.660	52.660	50.350	51.560	51.560	8,574,700
2019-04-29	52.510	52.940	51.960	52.260	52.260	8,974,100
2019-04-26	50.500	52.670	50.390	52.630	52.630	10,804,700
2019-04-25	49.980	50.500	49.260	50.230	50.230	6,044,600
2019-04-24	50.480	50.710	49.770	50.200	50.200	7,281,000
2019-04-23	48.160	50.510	46.850	50.310	50.310	17,295,900
2019-04-22	48.410	49.240	47.710	48.080	48.080	8,426,000
2019-04-18	47.010	48.430	45.440	48.200	48.200	17,863,700
2019-04-17	50.060	50.070	46.100	47.010	47.010	19,375,300
2019-04-16	53.980	53.980	49.270	50.070	50.070	12,233,500
2019-04-15	53.070	53.240	52.260	53.220	53.220	6,655,100
2019-04-12	55.320	55.450	52.360	52.920	52.920	10,855,400
2019-04-11	57.420	57.900	55.030	55.130	55.130	8,799,000
2019-04-10	58.160	58.170	56.860	57.290	57.290	9,565,400
2019-04-09	56.370	58.250	56.000	57.880	57.880	10,971,700
2019-04-08	55.840	56.720	55.210	56.640	56.640	8,552,900
2019-04-05	53.770	56.150	53.520	55.840	55.840	10,474,500
2019-04-04	53.440	54.080	53.300	53.560	53.560	5,019,200
2019-04-03	54.000	54.610	53.160	53.370	53.370	6,391,800
2019-04-02	54.880	54.880	53.320	53.690	53.690	7,161,000
2019-04-01	53.670	54.270	53.060	54.160	54.160	6,150,900
2019-03-29	53.140	53.340	51.740	53.100	53.100	7,023,200
2019-03-28	52.340	53.400	52.040	52.820	52.820	9,488,800
2019-03-27	50.150	52.520	49.560	52.120	52.120	34,966,800
2019-03-26	56.840	56.840	54.210	54.850	54.850	5,782,300
2019-03-25	57.040	58.150	55.810	57.050	57.050	2,250,000
2019-03-22	58.630	58.840	57.050	57.140	57.140	3,472,400
2019-03-21	58.500	59.100	58.140	58.910	58.910	4,065,700
2019-03-20	59.980	60.060	58.530	58.680	58.680	2,348,000
2019-03-19	59.500	60.590	59.320	59.970	59.970	2,034,400
2019-03-18	59.210	59.620	58.980	59.360	59.360	2,607,900
2019-03-15	59.590	60.180	59.070	59.150	59.150	4,062,600
2019-03-14	59.880	60.300	59.250	59.380	59.380	2,632,600
2019-03-13	58.570	60.320	58.390	59.980	59.980	4,491,500
2019-03-12	57.740	58.560	57.530	58.280	58.280	2,876,200
2019-03-11	56.810	57.670	56.100	57.450	57.450	2,665,600
2019-03-08	56.030	57.060	55.900	56.560	56.560	3,106,300
2019-03-07	56.990	57.670	56.340	56.430	56.430	3,824,600
2019-03-06	57.990	58.150	56.790	56.880	56.880	4,138,100
2019-03-05	58.820	58.960	57.440	58.080	58.080	4,053,700
2019-03-04	61.290	61.760	58.080	58.560	58.560	4,982,100

← NewerPage 32 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.