Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-18	95.360	99.620	95.340	97.930	48.965	6,441,200
2017-12-15	100.03	100.17	94.690	94.860	47.430	9,075,400
2017-12-14	101.77	101.91	98.800	99.020	49.510	2,653,000
2017-12-13	100.86	102.38	100.79	101.19	50.595	3,979,600
2017-12-12	100.17	100.88	99.430	100.86	50.430	2,722,400
2017-12-11	101.17	101.92	99.060	99.700	49.850	2,256,200
2017-12-08	101.11	102.30	100.75	101.34	50.670	2,316,600
2017-12-07	98.770	101.31	98.490	100.90	50.450	2,583,000
2017-12-06	99.870	99.910	97.610	98.510	49.255	2,125,200
2017-12-05	98.420	100.57	97.430	99.730	49.865	5,166,400
2017-12-04	102.69	103.15	98.190	98.280	49.140	3,026,600
2017-12-01	102.39	102.99	97.450	101.10	50.550	2,710,000
2017-11-30	99.330	102.44	99.330	102.09	51.045	3,098,400
2017-11-29	97.600	99.980	97.520	99.010	49.505	2,188,800
2017-11-28	98.080	99.180	96.440	97.810	48.905	2,577,400
2017-11-27	96.690	98.900	96.650	98.090	49.045	2,990,400
2017-11-24	97.070	97.890	96.530	97.170	48.585	818,000
2017-11-22	94.400	98.660	94.330	96.950	48.475	2,761,600
2017-11-21	94.390	94.840	93.150	93.920	46.960	2,384,200
2017-11-20	95.230	95.640	93.390	93.780	46.890	2,466,600
2017-11-17	95.670	95.950	95.040	95.140	47.570	2,009,200
2017-11-16	92.510	96.930	92.510	95.940	47.970	3,466,600
2017-11-15	92.800	93.020	90.070	92.150	46.075	2,552,800
2017-11-14	93.950	94.360	92.750	93.030	46.515	1,715,400
2017-11-13	93.110	94.990	93.110	94.360	47.180	3,056,200
2017-11-10	93.370	93.880	92.330	93.680	46.840	1,307,000
2017-11-09	92.780	93.350	91.570	93.280	46.640	2,118,200
2017-11-08	94.720	94.740	92.180	93.150	46.575	2,487,600
2017-11-07	95.200	96.110	94.230	94.810	47.405	1,218,000
2017-11-06	96.260	97.310	95.100	95.320	47.660	2,195,600
2017-11-03	95.490	96.680	95.000	96.030	48.015	1,707,400
2017-11-02	97.170	97.490	94.730	95.810	47.905	3,024,400
2017-11-01	94.090	97.080	94.090	96.650	48.325	4,476,200
2017-10-31	93.970	95.430	92.930	93.670	46.835	2,828,400
2017-10-30	94.090	95.000	92.940	93.810	46.905	2,141,800
2017-10-27	91.090	94.970	90.540	94.410	47.205	4,363,000
2017-10-26	91.180	91.420	89.870	91.130	45.565	4,712,800
2017-10-25	93.000	93.050	89.080	90.760	45.380	5,437,800
2017-10-24	93.140	94.840	90.500	93.020	46.510	9,087,600
2017-10-23	97.240	98.380	96.150	97.990	48.995	3,580,600
2017-10-20	95.310	96.930	94.100	96.500	48.250	2,941,600
2017-10-19	93.450	94.720	92.120	94.700	47.350	2,857,200
2017-10-18	93.360	94.230	92.310	93.540	46.770	3,800,600
2017-10-17	92.020	94.800	91.540	93.800	46.900	6,010,600
2017-10-16	90.560	92.980	90.110	90.920	45.460	4,971,800
2017-10-13	87.060	91.220	83.560	90.560	45.280	12,794,200
2017-10-12	96.240	96.570	92.870	93.680	46.840	6,443,200
2017-10-11	96.020	96.310	94.260	96.050	48.025	4,982,400
2017-10-10	97.480	97.480	95.170	96.350	48.175	3,177,800
2017-10-09	97.590	97.950	96.150	97.220	48.610	1,721,600
2017-10-06	97.460	98.030	97.070	98.010	49.005	2,227,600
2017-10-05	97.000	97.820	96.360	97.350	48.675	3,069,000
2017-10-04	97.040	97.770	96.610	96.770	48.385	1,388,600
2017-10-03	97.030	98.280	95.830	96.970	48.485	1,942,200
2017-10-02	97.130	98.130	96.130	96.960	48.480	3,740,800
2017-09-29	96.210	97.930	94.970	96.770	48.385	4,193,600
2017-09-28	93.300	96.470	92.880	95.840	47.920	5,343,000
2017-09-27	92.730	94.250	91.930	93.720	46.860	2,825,600
2017-09-26	91.220	93.870	91.220	92.320	46.160	4,404,600
2017-09-25	92.000	96.080	90.270	90.330	45.165	4,219,400

← NewerPage 38 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.