Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-22	90.740	94.520	87.260	92.220	46.110	6,991,200
2017-09-21	90.700	91.010	89.900	90.740	45.370	3,310,200
2017-09-20	90.000	90.950	89.350	90.760	45.380	3,731,800
2017-09-19	94.740	94.760	88.120	89.780	44.890	9,423,600
2017-09-18	95.950	95.990	94.070	94.580	47.290	3,236,400
2017-09-15	95.880	97.210	94.930	95.980	47.990	3,890,400
2017-09-14	97.860	98.570	95.070	95.920	47.960	4,146,600
2017-09-13	97.000	98.720	95.200	98.160	49.080	7,152,400
2017-09-12	90.730	91.160	89.620	90.880	45.440	2,016,400
2017-09-11	90.000	91.090	89.650	90.540	45.270	2,777,000
2017-09-08	88.820	89.950	88.660	89.540	44.770	1,820,600
2017-09-07	88.520	89.560	87.750	89.080	44.540	1,691,400
2017-09-06	89.160	89.160	87.370	88.320	44.160	2,659,800
2017-09-05	88.240	89.230	87.990	88.630	44.315	1,893,200
2017-09-01	88.900	88.900	87.000	88.620	44.310	1,802,400
2017-08-31	86.890	88.960	86.870	88.850	44.425	2,670,400
2017-08-30	86.200	87.070	85.850	86.430	43.215	1,548,200
2017-08-29	85.900	86.460	84.890	86.220	43.110	1,291,800
2017-08-28	86.000	87.020	85.840	86.340	43.170	1,380,400
2017-08-25	86.040	86.880	85.750	85.900	42.950	2,133,800
2017-08-24	86.070	86.500	85.440	86.000	43.000	1,268,000
2017-08-23	85.850	86.200	84.990	85.700	42.850	1,774,400
2017-08-22	84.310	86.380	84.310	86.250	43.125	2,170,400
2017-08-21	83.640	84.670	83.430	84.260	42.130	2,506,400
2017-08-18	83.730	83.960	83.030	83.490	41.745	1,745,200
2017-08-17	82.980	84.910	82.980	83.620	41.810	3,288,800
2017-08-16	82.800	83.510	82.590	82.870	41.435	3,078,600
2017-08-15	83.130	83.290	82.200	82.850	41.425	2,072,200
2017-08-14	83.130	83.370	82.470	82.950	41.475	1,521,200
2017-08-11	81.500	82.370	81.000	82.140	41.070	1,535,400
2017-08-10	82.300	82.450	81.110	81.410	40.705	1,592,200
2017-08-09	82.690	83.300	82.170	82.730	41.365	1,677,200
2017-08-08	82.650	83.420	82.080	82.720	41.360	1,673,400
2017-08-07	82.390	82.840	81.450	82.600	41.300	2,307,600
2017-08-04	83.660	84.120	82.220	82.380	41.190	3,345,200
2017-08-03	81.790	83.240	81.640	83.190	41.595	2,566,400
2017-08-02	80.530	81.960	79.880	81.790	40.895	3,589,600
2017-08-01	79.430	80.910	79.380	80.450	40.225	3,335,800
2017-07-31	82.680	82.690	79.060	79.420	39.710	4,080,400
2017-07-28	82.000	83.230	81.300	82.690	41.345	2,429,800
2017-07-27	83.080	83.090	80.640	81.170	40.585	2,778,800
2017-07-26	82.850	84.500	82.620	83.390	41.695	4,172,800
2017-07-25	87.240	87.940	82.130	82.850	41.425	6,374,800
2017-07-24	84.730	85.020	84.010	84.200	42.100	4,245,200
2017-07-21	85.370	85.370	84.340	84.730	42.365	1,662,200
2017-07-20	84.970	86.020	84.510	85.400	42.700	3,925,000
2017-07-19	84.500	85.220	84.130	84.650	42.325	2,659,400
2017-07-18	84.310	84.520	83.550	84.440	42.220	3,899,800
2017-07-17	82.970	83.930	82.610	83.690	41.845	3,241,600
2017-07-14	82.710	83.390	82.330	82.800	41.400	3,493,000
2017-07-13	82.490	82.720	81.520	82.400	41.200	2,779,000
2017-07-12	82.370	82.870	81.680	82.500	41.250	3,610,400
2017-07-11	81.800	82.920	81.290	81.980	40.990	3,297,600
2017-07-10	81.110	81.740	80.740	81.130	40.565	1,871,800
2017-07-07	80.200	81.850	79.890	81.260	40.630	2,562,400
2017-07-06	81.000	81.550	79.370	79.700	39.850	2,649,200
2017-07-05	80.480	82.120	80.160	81.590	40.795	2,694,000
2017-07-03	80.000	80.730	79.710	80.140	40.070	1,449,200
2017-06-30	80.280	80.600	79.360	79.880	39.940	2,706,400
2017-06-29	81.500	81.500	78.560	79.950	39.975	2,092,600

← NewerPage 39 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.