Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-11-30	142.10	142.84	141.11	142.25	71.125	3,148,000
2018-11-29	140.12	142.79	139.75	141.94	70.970	2,599,800
2018-11-28	137.26	140.91	136.50	140.86	70.430	3,545,400
2018-11-27	137.45	137.88	134.54	136.09	68.045	3,111,600
2018-11-26	136.82	139.72	136.82	138.45	69.225	2,266,000
2018-11-23	132.39	137.12	132.21	136.19	68.095	1,421,200
2018-11-21	130.83	133.97	130.81	133.53	66.765	3,020,200
2018-11-20	130.00	132.01	128.28	130.32	65.160	2,853,200
2018-11-19	135.50	135.82	130.83	131.37	65.685	3,348,600
2018-11-16	135.96	138.21	135.00	136.00	68.000	3,216,800
2018-11-15	135.24	137.01	132.64	135.87	67.935	2,776,000
2018-11-14	138.50	139.56	134.96	136.19	68.095	2,547,600
2018-11-13	137.82	138.85	135.50	136.94	68.470	2,542,800
2018-11-12	142.12	142.47	137.38	137.58	68.790	2,225,200
2018-11-09	143.19	144.36	141.22	142.31	71.155	2,169,000
2018-11-08	143.01	143.90	141.09	143.65	71.825	3,214,400
2018-11-07	133.11	143.86	132.51	142.96	71.480	6,077,000
2018-11-06	131.74	132.45	130.08	130.88	65.440	3,237,400
2018-11-05	129.48	132.90	129.19	131.77	65.885	2,914,000
2018-11-02	131.82	132.84	128.45	129.31	64.655	2,735,600
2018-11-01	131.31	133.17	130.24	131.13	65.565	2,902,400
2018-10-31	129.58	133.41	129.58	130.32	65.160	4,264,400
2018-10-30	125.14	128.50	123.84	128.15	64.075	3,956,200
2018-10-29	128.26	129.01	122.95	124.89	62.445	3,066,600
2018-10-26	130.26	130.45	125.07	127.25	63.625	5,249,800
2018-10-25	129.75	132.89	127.94	131.45	65.725	3,593,800
2018-10-24	134.40	136.77	129.51	129.53	64.765	5,126,800
2018-10-23	134.27	136.25	127.13	134.37	67.185	11,318,400
2018-10-22	142.60	143.89	138.79	141.31	70.655	3,539,400
2018-10-19	146.06	147.00	142.33	142.78	71.390	2,422,800
2018-10-18	145.85	146.92	144.59	145.90	72.950	2,033,400
2018-10-17	146.06	146.06	143.72	145.36	72.680	2,033,200
2018-10-16	141.29	146.57	141.14	146.46	73.230	2,775,800
2018-10-15	141.05	141.50	138.91	139.42	69.710	2,356,400
2018-10-12	141.05	142.26	138.98	140.82	70.410	3,912,600
2018-10-11	141.82	142.50	138.26	138.93	69.465	4,002,000
2018-10-10	143.06	144.53	141.66	141.95	70.975	5,113,200
2018-10-09	142.94	143.70	141.86	142.99	71.495	2,744,600
2018-10-08	143.94	144.33	141.05	142.70	71.350	2,833,200
2018-10-05	142.82	144.45	142.66	143.97	71.985	1,263,200
2018-10-04	145.38	145.90	142.65	142.95	71.475	2,002,800
2018-10-03	145.05	145.37	144.29	145.17	72.585	2,270,000
2018-10-02	145.51	145.95	144.16	145.00	72.500	3,232,600
2018-10-01	145.21	146.41	144.87	145.35	72.675	2,585,600
2018-09-28	143.19	145.04	142.75	144.78	72.390	2,968,400
2018-09-27	142.06	143.92	141.58	143.22	71.610	1,744,000
2018-09-26	142.42	142.65	141.38	141.58	70.790	1,815,200
2018-09-25	142.98	143.15	141.99	142.22	71.110	1,344,000
2018-09-24	142.59	143.54	141.99	142.98	71.490	2,119,600
2018-09-21	142.53	144.12	142.38	142.71	71.355	4,027,800
2018-09-20	143.43	143.76	142.21	142.83	71.415	2,013,400
2018-09-19	143.36	143.38	141.78	143.07	71.535	1,580,600
2018-09-18	141.50	143.96	141.14	142.84	71.420	2,236,600
2018-09-17	145.76	145.80	141.27	141.75	70.875	2,788,200
2018-09-14	145.19	145.86	144.22	145.24	72.620	2,498,000
2018-09-13	144.40	145.79	144.10	144.93	72.465	1,902,400
2018-09-12	144.00	144.48	142.65	144.28	72.140	1,851,800
2018-09-11	143.00	145.15	142.50	144.29	72.145	2,029,800
2018-09-10	145.63	146.31	142.53	143.43	71.715	2,187,600
2018-09-07	145.30	148.24	145.00	146.05	73.025	1,908,200

← NewerPage 34 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.