Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	60.080	61.400	60.080	61.040	30.520	2,529,400
2017-01-05	60.130	60.340	59.780	60.150	30.075	2,882,400
2017-01-04	58.700	60.500	58.320	60.250	30.125	4,213,400
2017-01-03	57.230	58.520	56.000	58.310	29.155	3,988,200
2016-12-30	56.830	56.890	55.890	56.510	28.255	2,493,400
2016-12-29	57.610	58.010	56.760	56.830	28.415	1,840,000
2016-12-28	58.560	58.840	57.210	57.470	28.735	1,941,400
2016-12-27	58.550	59.140	58.540	58.640	29.320	1,286,800
2016-12-23	58.220	58.820	57.760	58.640	29.320	1,529,000
2016-12-22	58.200	58.640	57.600	58.060	29.030	3,025,000
2016-12-21	57.710	59.790	57.170	58.500	29.250	3,972,000
2016-12-20	56.170	57.020	56.130	56.720	28.360	2,771,600
2016-12-19	56.300	56.820	56.000	56.200	28.100	3,173,600
2016-12-16	57.450	57.480	54.400	56.520	28.260	10,155,000
2016-12-15	56.010	57.380	55.800	57.240	28.620	3,518,000
2016-12-14	57.100	57.310	55.990	56.140	28.070	3,448,800
2016-12-13	56.290	57.940	56.290	57.020	28.510	2,591,800
2016-12-12	56.480	57.850	56.020	56.260	28.130	4,852,800
2016-12-09	56.880	57.190	56.270	56.800	28.400	3,105,000
2016-12-08	56.940	57.250	56.530	56.940	28.470	3,642,400
2016-12-07	56.690	57.010	55.250	56.730	28.365	9,156,400
2016-12-06	57.000	57.370	56.060	56.590	28.295	4,140,200
2016-12-05	57.690	58.030	56.550	56.960	28.480	4,175,000
2016-12-02	57.970	58.630	57.180	57.480	28.740	4,157,200
2016-12-01	57.430	58.680	57.410	57.950	28.975	5,000,600
2016-11-30	57.600	58.120	57.450	57.630	28.815	2,946,400
2016-11-29	56.090	57.850	55.680	57.600	28.800	4,298,800
2016-11-28	56.700	57.050	55.350	55.450	27.725	3,192,400
2016-11-25	56.570	56.920	56.460	56.770	28.385	833,200
2016-11-23	55.560	56.460	55.280	56.410	28.205	3,560,000
2016-11-22	57.980	58.070	55.720	55.920	27.960	3,749,600
2016-11-21	57.170	57.880	57.170	57.810	28.905	3,749,800
2016-11-18	57.250	57.760	56.710	56.900	28.450	2,732,400
2016-11-17	55.700	57.950	55.700	57.400	28.700	5,447,600
2016-11-16	54.740	55.660	54.520	55.610	27.805	5,083,000
2016-11-15	52.050	55.990	52.000	54.750	27.375	10,331,400
2016-11-14	51.400	52.480	51.210	51.570	25.785	8,169,600
2016-11-11	55.220	55.410	50.330	50.680	25.340	9,778,800
2016-11-10	54.230	56.440	54.000	55.430	27.715	10,209,200
2016-11-09	53.100	57.740	50.000	54.050	27.025	18,918,400
2016-11-08	65.130	67.410	64.480	66.800	33.400	3,309,800
2016-11-07	63.030	66.320	62.520	65.220	32.610	4,449,600
2016-11-04	60.900	62.320	60.720	61.610	30.805	1,904,600
2016-11-03	60.940	62.150	60.600	60.660	30.330	1,796,200
2016-11-02	62.020	62.690	60.890	60.900	30.450	2,562,200
2016-11-01	62.690	63.120	61.170	61.960	30.980	2,946,200
2016-10-31	63.380	63.630	61.900	62.480	31.240	3,859,600
2016-10-28	63.430	64.700	62.720	63.140	31.570	1,840,000
2016-10-27	63.440	63.860	62.540	63.420	31.710	2,340,000
2016-10-26	65.390	66.730	63.320	63.950	31.975	4,165,000
2016-10-25	64.130	66.800	64.130	65.360	32.680	6,474,800
2016-10-24	62.350	63.300	62.130	63.050	31.525	2,749,400
2016-10-21	61.570	62.500	61.230	62.100	31.050	1,836,600
2016-10-20	62.150	62.710	61.790	61.930	30.965	1,662,400
2016-10-19	61.390	62.400	61.020	62.190	31.095	1,943,000
2016-10-18	60.940	61.820	60.680	61.410	30.705	3,249,600
2016-10-17	59.980	60.390	59.650	59.730	29.865	1,928,800
2016-10-14	60.750	60.900	60.020	60.060	30.030	2,014,000
2016-10-13	60.550	61.360	59.930	60.220	30.110	2,792,200
2016-10-12	61.500	62.020	60.690	60.830	30.415	3,006,400

← NewerPage 42 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.