Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	71.690	71.870	69.200	69.770	34.885	5,847,000
2017-04-03	71.310	72.290	71.310	71.670	35.835	3,305,000
2017-03-31	71.980	72.160	71.190	71.260	35.630	3,007,400
2017-03-30	70.920	72.330	70.760	72.150	36.075	3,667,600
2017-03-29	70.750	71.460	70.150	71.090	35.545	4,821,200
2017-03-28	69.860	70.960	69.580	70.830	35.415	5,187,000
2017-03-27	69.600	71.130	69.460	70.230	35.115	9,026,400
2017-03-24	65.300	69.470	65.300	68.730	34.365	8,123,000
2017-03-23	66.840	67.290	65.030	65.310	32.655	7,514,800
2017-03-22	67.140	68.360	66.390	68.010	34.005	3,804,800
2017-03-21	67.940	68.390	66.570	66.920	33.460	3,168,600
2017-03-20	68.420	68.460	67.330	67.720	33.860	3,447,800
2017-03-17	68.730	69.500	68.270	68.590	34.295	3,445,000
2017-03-16	68.680	68.930	68.030	68.600	34.300	2,990,000
2017-03-15	67.730	68.710	67.500	68.560	34.280	4,882,600
2017-03-14	68.750	69.080	67.420	67.500	33.750	4,259,600
2017-03-13	68.520	69.700	67.770	69.430	34.715	4,663,000
2017-03-10	69.490	70.220	68.140	68.430	34.215	5,925,800
2017-03-09	70.470	70.700	69.270	69.560	34.780	4,262,400
2017-03-08	70.560	71.160	70.220	70.240	35.120	2,703,400
2017-03-07	71.000	71.170	70.420	70.560	35.280	2,294,600
2017-03-06	70.440	71.280	69.840	70.970	35.485	3,109,000
2017-03-03	71.050	71.520	70.680	70.970	35.485	3,536,600
2017-03-02	72.140	72.300	71.070	71.240	35.620	2,616,400
2017-03-01	71.660	73.230	71.450	72.420	36.210	4,369,200
2017-02-28	70.400	70.880	70.050	70.500	35.250	2,780,800
2017-02-27	70.730	71.420	70.520	71.110	35.555	2,959,000
2017-02-24	70.220	70.620	69.680	70.610	35.305	2,478,600
2017-02-23	70.710	70.980	70.040	70.580	35.290	2,152,600
2017-02-22	70.250	70.610	69.750	70.240	35.120	2,365,800
2017-02-21	67.780	70.430	67.610	70.280	35.140	3,216,200
2017-02-17	69.570	69.600	66.880	67.610	33.805	6,779,400
2017-02-16	70.350	70.860	69.680	70.070	35.035	5,243,400
2017-02-15	70.560	71.890	70.560	71.450	35.725	3,345,600
2017-02-14	69.600	71.040	69.550	70.930	35.465	3,386,400
2017-02-13	69.540	70.500	69.490	69.930	34.965	2,825,800
2017-02-10	69.160	69.650	68.900	69.400	34.700	2,864,200
2017-02-09	68.670	69.610	68.360	69.340	34.670	2,724,800
2017-02-08	67.020	68.990	67.020	68.670	34.335	6,600,000
2017-02-07	66.420	68.880	66.000	67.000	33.500	8,831,400
2017-02-06	64.640	64.720	63.120	63.630	31.815	4,152,000
2017-02-03	64.230	65.000	64.100	64.720	32.360	3,400,800
2017-02-02	64.070	64.110	63.270	64.010	32.005	1,872,400
2017-02-01	63.310	64.890	63.310	64.200	32.100	3,732,200
2017-01-31	62.750	63.300	62.360	63.270	31.635	2,066,800
2017-01-30	63.860	63.860	62.520	62.750	31.375	1,779,400
2017-01-27	63.640	64.040	63.180	63.800	31.900	1,624,600
2017-01-26	64.680	64.890	63.410	63.490	31.745	3,615,200
2017-01-25	62.910	64.680	62.910	64.480	32.240	2,842,400
2017-01-24	63.090	63.090	61.730	62.960	31.480	3,059,400
2017-01-23	63.340	63.340	61.370	63.090	31.545	3,676,600
2017-01-20	62.360	63.440	62.210	63.310	31.655	2,550,600
2017-01-19	62.710	63.290	62.240	62.260	31.130	2,908,000
2017-01-18	63.350	63.440	62.700	62.870	31.435	2,572,200
2017-01-17	62.500	63.230	61.420	63.080	31.540	1,940,800
2017-01-13	62.700	63.070	62.500	62.650	31.325	1,867,200
2017-01-12	61.310	62.760	61.150	62.710	31.355	3,512,800
2017-01-11	62.090	62.730	61.030	61.680	30.840	2,648,000
2017-01-10	61.710	62.840	61.400	62.120	31.060	3,523,400
2017-01-09	60.850	62.100	60.850	61.970	30.985	3,386,000

← NewerPage 41 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.