Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-01	61.530	62.320	60.660	61.340	61.340	3,242,400
2019-02-28	62.150	62.790	59.930	60.890	60.890	5,135,600
2019-02-27	63.380	63.730	60.910	61.890	61.890	3,513,300
2019-02-26	63.980	64.210	63.600	63.790	63.790	1,880,300
2019-02-25	64.350	64.500	63.870	64.020	64.020	1,901,200
2019-02-22	63.780	64.360	63.490	64.010	64.010	1,998,400
2019-02-21	65.330	65.360	63.190	63.510	63.510	2,938,700
2019-02-20	64.350	65.480	64.150	65.280	65.280	2,760,000
2019-02-19	64.660	65.050	64.050	64.410	64.410	2,759,800
2019-02-15	64.640	65.250	64.470	64.970	64.970	1,692,900
2019-02-14	63.380	64.390	63.060	63.960	63.960	1,796,300
2019-02-13	63.070	64.060	62.930	63.690	63.690	2,747,400
2019-02-12	62.440	63.140	61.570	63.050	63.050	3,203,600
2019-02-11	62.950	63.110	61.620	61.950	61.950	3,314,400
2019-02-08	63.730	63.960	62.240	62.900	62.900	2,606,500
2019-02-07	64.350	64.890	63.040	63.910	63.910	2,904,700
2019-02-06	127.50	127.50	121.83	126.16	63.080	6,312,000
2019-02-05	136.09	138.49	125.73	127.47	63.735	6,081,200
2019-02-04	131.67	132.20	128.01	129.97	64.985	6,068,000
2019-02-01	130.08	132.17	129.32	131.78	65.890	3,108,000
2019-01-31	130.10	131.37	129.07	130.57	65.285	4,738,600
2019-01-30	128.97	131.22	128.29	130.06	65.030	2,655,200
2019-01-29	129.43	129.43	126.23	127.89	63.945	1,777,400
2019-01-28	127.74	129.05	126.60	128.96	64.480	2,312,800
2019-01-25	128.19	129.28	127.61	129.00	64.500	2,858,600
2019-01-24	125.91	127.95	125.64	126.73	63.365	1,396,400
2019-01-23	126.29	127.43	124.13	125.54	62.770	2,142,200
2019-01-22	125.65	126.57	124.54	125.55	62.775	1,905,800
2019-01-18	125.50	126.70	124.76	126.62	63.310	2,139,600
2019-01-17	125.36	126.32	124.56	125.27	62.635	1,989,200
2019-01-16	126.01	127.68	125.08	126.46	63.230	4,019,600
2019-01-15	122.00	125.30	119.37	125.12	62.560	4,175,400
2019-01-14	119.40	122.55	119.06	121.90	60.950	5,905,400
2019-01-11	119.14	120.78	118.49	119.98	59.990	2,470,800
2019-01-10	118.06	118.48	116.68	118.42	59.210	4,164,000
2019-01-09	117.19	119.02	116.54	118.23	59.115	4,730,000
2019-01-08	115.93	117.27	114.85	116.08	58.040	4,672,200
2019-01-07	113.64	116.57	113.64	114.50	57.250	3,637,800
2019-01-04	111.49	114.44	110.94	113.53	56.765	3,337,600
2019-01-03	112.31	112.92	109.72	109.92	54.960	3,945,000
2019-01-02	114.06	114.17	111.73	113.00	56.500	3,255,400
2018-12-31	113.64	115.60	113.62	115.30	57.650	2,752,000
2018-12-28	113.88	114.60	112.19	112.80	56.400	2,306,200
2018-12-27	113.52	114.46	108.50	113.76	56.880	4,222,800
2018-12-26	109.74	115.41	109.68	115.38	57.690	2,869,200
2018-12-24	111.34	112.10	108.94	109.09	54.545	1,542,200
2018-12-21	114.68	116.37	112.16	112.51	56.255	7,270,600
2018-12-20	118.15	118.36	114.02	115.65	57.825	4,609,200
2018-12-19	120.10	123.19	117.98	118.92	59.460	4,266,800
2018-12-18	121.26	122.18	118.24	120.09	60.045	6,083,000
2018-12-17	119.20	123.24	114.68	121.42	60.710	13,092,200
2018-12-14	132.50	134.75	126.33	127.53	63.765	4,971,800
2018-12-13	134.65	136.30	131.40	132.87	66.435	2,856,200
2018-12-12	135.46	136.87	134.11	134.29	67.145	2,556,000
2018-12-11	134.37	135.92	132.05	132.83	66.415	2,325,600
2018-12-10	133.54	134.29	129.00	132.46	66.230	3,009,200
2018-12-07	135.58	136.67	131.89	133.22	66.610	4,159,800
2018-12-06	139.35	140.00	131.19	135.44	67.720	4,839,400
2018-12-04	147.17	148.98	141.99	142.18	71.090	4,047,000
2018-12-03	143.74	146.87	143.01	146.83	73.415	2,571,800

← NewerPage 33 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.