Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-16	105.40	106.83	105.37	105.61	52.805	4,059,000
2018-03-15	103.85	106.67	103.66	105.24	52.620	3,256,000
2018-03-14	102.22	104.77	102.21	103.56	51.780	5,080,200
2018-03-13	100.77	102.02	100.39	101.67	50.835	2,255,200
2018-03-12	102.33	102.45	100.27	100.30	50.150	2,026,000
2018-03-09	101.07	102.68	100.50	102.66	51.330	2,033,600
2018-03-08	101.89	101.89	99.490	100.28	50.140	2,118,000
2018-03-07	100.14	101.88	99.870	101.71	50.855	1,824,200
2018-03-06	102.15	102.46	100.19	101.03	50.515	1,999,400
2018-03-05	100.49	102.50	99.470	101.92	50.960	2,136,200
2018-03-02	99.440	101.04	98.510	100.78	50.390	1,875,600
2018-03-01	101.38	101.71	99.240	99.810	49.905	2,249,800
2018-02-28	102.58	103.09	101.37	101.42	50.710	2,105,400
2018-02-27	102.55	104.15	102.28	102.37	51.185	1,541,600
2018-02-26	100.62	103.18	99.780	102.68	51.340	2,203,600
2018-02-23	100.24	100.59	98.910	100.45	50.225	1,949,000
2018-02-22	100.59	100.96	99.080	99.490	49.745	2,300,000
2018-02-21	100.46	102.26	100.12	100.20	50.100	2,192,600
2018-02-20	99.870	102.34	99.460	100.26	50.130	2,520,200
2018-02-16	99.720	100.98	98.840	100.22	50.110	2,530,400
2018-02-15	102.46	102.91	97.610	99.760	49.880	5,042,000
2018-02-14	102.01	103.82	101.17	102.13	51.065	2,673,200
2018-02-13	102.18	103.11	100.81	103.00	51.500	2,853,000
2018-02-12	102.57	103.93	101.10	103.09	51.545	2,664,200
2018-02-09	101.18	102.65	97.900	101.66	50.830	5,408,000
2018-02-08	104.04	104.95	100.09	100.36	50.180	6,288,000
2018-02-07	103.01	107.09	103.01	104.38	52.190	6,210,400
2018-02-06	99.790	106.61	99.790	103.67	51.835	5,625,000
2018-02-05	103.29	104.02	99.190	99.380	49.690	3,865,800
2018-02-02	106.00	106.72	103.51	103.75	51.875	2,404,400
2018-02-01	106.99	107.31	104.55	106.73	53.365	3,883,600
2018-01-31	110.92	112.13	106.61	107.24	53.620	3,258,000
2018-01-30	109.03	109.82	107.71	108.69	54.345	3,909,000
2018-01-29	111.18	112.42	110.87	111.27	55.635	1,644,200
2018-01-26	110.91	111.06	110.27	110.80	55.400	2,223,000
2018-01-25	111.36	111.36	109.79	110.66	55.330	1,569,600
2018-01-24	111.34	112.21	110.91	111.02	55.510	1,433,000
2018-01-23	111.17	112.33	110.12	110.97	55.485	1,709,000
2018-01-22	111.66	111.79	109.81	111.59	55.795	2,289,200
2018-01-19	111.95	111.95	109.06	110.67	55.335	2,473,600
2018-01-18	111.18	111.76	109.74	111.00	55.500	2,159,600
2018-01-17	110.33	111.72	108.90	111.35	55.675	2,433,400
2018-01-16	110.50	111.62	108.64	109.30	54.650	2,381,000
2018-01-12	107.78	109.70	107.00	109.48	54.740	1,515,800
2018-01-11	106.09	106.80	105.68	106.78	53.390	1,248,400
2018-01-10	105.62	106.06	103.40	105.80	52.900	1,841,600
2018-01-09	105.41	106.74	105.04	105.97	52.985	2,170,400
2018-01-08	105.40	105.58	103.58	104.92	52.460	2,705,400
2018-01-05	103.10	106.02	102.66	105.49	52.745	2,875,000
2018-01-04	105.00	105.00	102.19	102.50	51.250	2,075,200
2018-01-03	103.45	104.52	102.57	104.43	52.215	2,298,000
2018-01-02	100.70	102.68	99.070	102.59	51.295	2,240,400
2017-12-29	103.50	103.85	100.84	100.88	50.440	1,615,000
2017-12-28	102.47	103.42	101.81	102.90	51.450	1,258,200
2017-12-27	102.64	103.96	102.34	103.02	51.510	1,434,800
2017-12-26	102.29	103.28	101.89	102.26	51.130	1,023,400
2017-12-22	102.67	102.67	101.26	102.16	51.080	1,533,400
2017-12-21	103.62	103.99	101.53	102.59	51.295	3,226,200
2017-12-20	101.69	104.65	101.26	102.95	51.475	3,335,200
2017-12-19	98.530	101.25	98.210	100.94	50.470	4,620,400

← NewerPage 37 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.