Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-06	145.52	146.04	143.89	145.31	72.655	2,368,600
2018-09-05	146.55	146.62	144.32	145.23	72.615	2,082,200
2018-09-04	146.40	147.56	146.01	146.21	73.105	2,980,000
2018-08-31	146.00	146.81	145.43	146.48	73.240	2,655,800
2018-08-30	146.88	147.93	146.38	146.69	73.345	1,345,600
2018-08-29	146.80	147.59	145.81	146.88	73.440	2,165,600
2018-08-28	145.78	146.43	145.00	146.38	73.190	1,760,600
2018-08-27	145.96	146.23	145.11	145.53	72.765	1,309,200
2018-08-24	144.64	145.35	143.89	145.24	72.620	1,671,000
2018-08-23	144.33	145.06	143.95	144.35	72.175	1,525,000
2018-08-22	143.93	144.28	142.96	144.06	72.030	1,916,000
2018-08-21	143.40	144.28	142.41	143.80	71.900	2,489,800
2018-08-20	143.41	143.56	142.00	143.08	71.540	2,422,600
2018-08-17	144.18	144.71	141.92	143.71	71.855	2,250,200
2018-08-16	144.38	145.38	143.65	143.92	71.960	2,465,000
2018-08-15	143.00	144.23	142.70	143.70	71.850	3,214,000
2018-08-14	139.86	143.79	139.74	143.68	71.840	4,165,000
2018-08-13	138.51	139.93	138.26	139.51	69.755	2,608,600
2018-08-10	137.74	139.93	137.50	138.49	69.245	1,937,000
2018-08-09	137.77	139.77	137.43	138.47	69.235	1,957,800
2018-08-08	135.88	137.90	135.77	137.46	68.730	1,661,800
2018-08-07	135.22	136.04	133.77	135.68	67.840	3,475,400
2018-08-06	133.89	135.76	133.66	135.19	67.595	4,231,400
2018-08-03	132.80	135.27	132.80	134.83	67.415	2,017,000
2018-08-02	132.80	135.23	131.80	135.10	67.550	2,299,600
2018-08-01	131.26	133.34	130.75	132.80	66.400	2,972,400
2018-07-31	129.50	130.95	129.16	130.33	65.165	1,895,400
2018-07-30	131.89	132.00	129.05	129.40	64.700	2,202,600
2018-07-27	133.20	133.49	131.54	132.08	66.040	1,467,200
2018-07-26	131.90	133.35	130.55	133.03	66.515	2,368,800
2018-07-25	130.64	132.87	129.89	131.88	65.940	4,179,200
2018-07-24	133.00	133.90	129.09	130.00	65.000	7,178,600
2018-07-23	135.40	136.29	134.81	136.12	68.060	3,314,200
2018-07-20	134.71	136.11	134.61	135.45	67.725	1,790,000
2018-07-19	134.50	135.82	133.72	135.25	67.625	1,890,400
2018-07-18	133.64	134.70	133.17	134.02	67.010	1,711,800
2018-07-17	132.35	134.00	130.80	133.91	66.955	2,763,400
2018-07-16	134.34	134.64	133.16	133.23	66.615	2,932,600
2018-07-13	132.70	134.70	132.68	134.53	67.265	2,811,800
2018-07-12	132.15	132.87	131.30	132.68	66.340	2,818,600
2018-07-11	130.00	132.06	128.43	131.45	65.725	2,237,600
2018-07-10	130.00	131.17	129.60	130.61	65.305	2,394,800
2018-07-09	129.78	129.90	128.53	129.30	64.650	2,837,400
2018-07-06	128.01	129.22	127.75	129.16	64.580	2,837,000
2018-07-05	125.83	128.02	125.77	127.99	63.995	2,852,800
2018-07-03	124.38	125.60	123.91	125.18	62.590	986,600
2018-07-02	122.81	124.13	121.01	124.06	62.030	2,087,600
2018-06-29	123.96	125.92	123.06	123.21	61.605	3,454,800
2018-06-28	121.14	123.95	120.25	123.78	61.890	2,617,200
2018-06-27	123.63	123.69	122.10	122.11	61.055	2,831,200
2018-06-26	123.90	124.33	123.07	123.35	61.675	2,955,400
2018-06-25	125.57	125.94	123.12	123.83	61.915	2,511,200
2018-06-22	125.29	125.90	124.67	125.60	62.800	6,845,200
2018-06-21	125.61	126.30	123.91	124.61	62.305	2,561,800
2018-06-20	124.46	125.99	124.46	125.75	62.875	1,975,400
2018-06-19	124.15	124.65	123.10	124.27	62.135	2,684,400
2018-06-18	123.48	125.04	122.59	125.04	62.520	3,488,800
2018-06-15	123.85	124.18	122.03	123.77	61.885	6,119,600
2018-06-14	125.12	125.85	122.82	123.50	61.750	4,442,600
2018-06-13	124.13	126.04	123.91	124.67	62.335	4,382,400

← NewerPage 35 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.