Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-12	121.93	123.78	121.24	123.71	61.855	3,093,400
2018-06-11	120.00	122.67	119.81	121.94	60.970	2,617,200
2018-06-08	118.21	119.81	116.94	119.81	59.905	2,715,800
2018-06-07	119.00	119.84	118.51	119.18	59.590	1,717,400
2018-06-06	117.97	118.97	117.59	118.97	59.485	2,501,600
2018-06-05	118.45	118.63	116.74	118.01	59.005	2,329,800
2018-06-04	117.57	118.35	116.50	118.25	59.125	2,613,800
2018-06-01	117.97	117.97	116.50	117.57	58.785	3,296,400
2018-05-31	118.68	118.84	116.92	117.16	58.580	4,428,400
2018-05-30	117.40	118.87	116.93	118.81	59.405	2,713,800
2018-05-29	117.67	118.08	115.34	116.91	58.455	2,598,600
2018-05-25	116.60	118.94	116.48	118.42	59.210	2,120,800
2018-05-24	116.43	116.96	115.00	116.61	58.305	2,585,800
2018-05-23	115.29	117.42	115.11	116.47	58.235	3,106,800
2018-05-22	116.05	116.94	115.21	115.73	57.865	1,818,000
2018-05-21	116.00	116.68	115.45	116.05	58.025	2,079,000
2018-05-18	114.68	115.81	114.58	115.38	57.690	2,310,800
2018-05-17	113.21	115.10	113.17	114.57	57.285	2,495,000
2018-05-16	113.35	113.54	112.25	113.06	56.530	2,734,000
2018-05-15	114.03	114.28	112.64	113.10	56.550	2,446,000
2018-05-14	114.50	115.77	114.16	114.73	57.365	1,810,800
2018-05-11	113.44	114.87	112.31	114.44	57.220	3,329,800
2018-05-10	113.04	114.44	112.65	113.06	56.530	2,876,400
2018-05-09	113.40	114.00	111.36	112.83	56.415	3,207,400
2018-05-08	115.81	115.81	112.69	113.41	56.705	3,629,400
2018-05-07	117.10	117.86	114.89	115.49	57.745	4,042,000
2018-05-04	114.92	116.87	114.79	116.65	58.325	8,443,400
2018-05-03	114.38	116.07	112.86	115.01	57.505	7,199,000
2018-05-02	107.87	115.88	107.85	114.24	57.120	30,727,200
2018-05-01	108.76	109.26	107.05	108.77	54.385	3,094,000
2018-04-30	108.50	111.80	108.28	108.58	54.290	4,228,200
2018-04-27	108.96	111.05	108.67	110.17	55.085	1,923,800
2018-04-26	108.74	109.38	107.49	109.00	54.500	3,353,200
2018-04-25	107.88	109.97	107.40	109.29	54.645	4,257,400
2018-04-24	107.59	110.98	106.95	107.74	53.870	4,338,600
2018-04-23	110.77	110.91	109.79	110.57	55.285	2,342,800
2018-04-20	111.40	111.96	110.30	110.63	55.315	2,221,600
2018-04-19	112.07	112.43	111.04	111.37	55.685	2,055,400
2018-04-18	112.74	113.88	111.53	112.22	56.110	2,081,600
2018-04-17	111.14	112.80	111.14	112.11	56.055	3,025,600
2018-04-16	107.66	110.74	106.96	109.92	54.960	4,394,400
2018-04-13	106.59	107.15	105.98	106.64	53.320	1,129,000
2018-04-12	106.77	108.12	105.97	106.02	53.010	1,951,800
2018-04-11	107.15	107.73	105.32	105.93	52.965	2,520,400
2018-04-10	108.03	109.05	106.41	107.96	53.980	2,377,200
2018-04-09	107.27	108.38	106.49	106.58	53.290	1,591,000
2018-04-06	108.38	108.81	106.01	107.03	53.515	2,285,000
2018-04-05	107.04	109.13	106.44	108.95	54.475	3,145,600
2018-04-04	105.78	106.62	104.28	106.41	53.205	2,922,200
2018-04-03	106.32	107.02	104.50	106.21	53.105	3,376,400
2018-04-02	107.47	108.11	104.31	106.25	53.125	5,745,600
2018-03-29	101.26	107.06	100.95	106.87	53.435	4,210,200
2018-03-28	100.87	102.21	100.00	100.35	50.175	2,549,600
2018-03-27	102.24	103.02	100.60	101.14	50.570	2,041,600
2018-03-26	102.91	103.48	100.74	101.70	50.850	3,051,600
2018-03-23	103.88	105.00	101.27	101.47	50.735	4,044,600
2018-03-22	103.88	105.46	103.66	103.84	51.920	4,339,400
2018-03-21	103.90	105.04	103.45	104.69	52.345	3,329,400
2018-03-20	104.43	104.50	102.38	103.65	51.825	2,869,400
2018-03-19	105.03	105.46	103.67	104.41	52.205	2,923,000

← NewerPage 36 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.