Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	81.500	81.500	78.560	79.950	39.975	2,092,600
2017-06-28	81.610	81.700	80.490	81.360	40.680	2,488,600
2017-06-27	82.580	82.580	80.780	81.010	40.505	3,350,600
2017-06-26	84.150	84.830	82.210	82.350	41.175	4,650,800
2017-06-23	83.180	85.800	82.390	84.150	42.075	8,530,800
2017-06-22	80.210	83.810	79.850	83.000	41.500	5,281,400
2017-06-21	78.870	80.360	78.540	80.120	40.060	3,502,400
2017-06-20	78.460	78.600	77.970	78.320	39.160	2,457,600
2017-06-19	78.580	79.480	78.460	78.630	39.315	3,068,000
2017-06-16	79.120	79.500	77.950	78.630	39.315	3,401,600
2017-06-15	77.830	79.030	77.830	79.020	39.510	3,872,000
2017-06-14	78.550	79.160	77.910	78.360	39.180	2,030,200
2017-06-13	76.930	78.280	76.900	78.060	39.030	2,573,600
2017-06-12	77.380	77.470	74.730	76.490	38.245	2,524,200
2017-06-09	77.480	78.630	76.910	77.500	38.750	2,627,000
2017-06-08	77.620	78.140	77.280	77.670	38.835	2,516,400
2017-06-07	76.570	78.040	76.430	77.620	38.810	2,868,800
2017-06-06	75.570	76.960	75.420	76.230	38.115	3,165,400
2017-06-05	75.120	76.260	74.930	75.600	37.800	2,130,600
2017-06-02	75.430	75.750	75.000	75.190	37.595	2,841,200
2017-06-01	72.690	75.760	72.670	75.250	37.625	5,872,600
2017-05-31	73.480	73.730	72.140	72.630	36.315	6,108,800
2017-05-30	74.570	74.690	73.330	73.460	36.730	2,259,000
2017-05-26	75.310	75.470	74.320	74.570	37.285	1,839,400
2017-05-25	74.970	75.630	74.540	75.250	37.625	3,646,600
2017-05-24	74.240	75.100	73.890	74.750	37.375	2,404,600
2017-05-23	74.130	74.750	73.660	73.990	36.995	2,755,600
2017-05-22	73.580	74.360	72.810	74.020	37.010	4,039,000
2017-05-19	75.880	76.470	74.970	75.070	37.535	3,035,600
2017-05-18	75.010	76.170	74.540	75.620	37.810	4,402,800
2017-05-17	76.440	76.440	75.330	75.420	37.710	2,001,200
2017-05-16	76.770	76.980	76.120	76.440	38.220	3,095,200
2017-05-15	76.350	76.430	75.410	76.400	38.200	3,019,800
2017-05-12	76.350	76.780	75.450	75.670	37.835	3,384,600
2017-05-11	76.960	77.190	76.170	76.240	38.120	2,112,400
2017-05-10	75.570	77.580	75.410	77.360	38.680	4,680,200
2017-05-09	75.870	76.340	75.190	75.730	37.865	2,957,800
2017-05-08	76.990	77.590	75.750	75.790	37.895	3,061,200
2017-05-05	76.280	77.250	76.240	76.880	38.440	2,580,200
2017-05-04	75.770	76.500	74.530	75.870	37.935	5,217,600
2017-05-03	76.900	77.600	75.480	76.040	38.020	3,320,200
2017-05-02	75.840	77.190	75.130	76.990	38.495	5,207,400
2017-05-01	74.400	75.390	74.060	75.330	37.665	4,261,400
2017-04-28	72.840	74.550	72.770	74.400	37.200	3,762,200
2017-04-27	72.800	73.420	72.210	72.950	36.475	5,652,800
2017-04-26	73.900	75.430	71.300	72.800	36.400	7,024,000
2017-04-25	72.690	74.120	71.770	73.450	36.725	4,236,800
2017-04-24	71.560	72.600	70.940	71.990	35.995	5,125,400
2017-04-21	71.690	71.830	70.580	70.640	35.320	3,565,000
2017-04-20	71.740	72.470	70.780	71.730	35.865	3,343,800
2017-04-19	71.400	72.000	71.110	71.700	35.850	1,763,200
2017-04-18	71.150	71.500	70.250	71.170	35.585	2,199,200
2017-04-17	70.580	71.030	70.390	71.030	35.515	2,208,600
2017-04-13	70.840	71.000	70.190	70.560	35.280	1,544,400
2017-04-12	72.230	72.230	70.040	70.880	35.440	2,572,800
2017-04-11	71.660	72.310	71.100	72.200	36.100	1,814,200
2017-04-10	71.040	71.980	70.800	71.770	35.885	1,646,600
2017-04-07	71.330	71.580	70.640	71.040	35.520	1,474,600
2017-04-06	70.830	71.550	70.520	71.480	35.740	1,868,200
2017-04-05	70.340	71.830	70.200	70.740	35.370	2,816,600

← NewerPage 40 of 79 · 4,731 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.