Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-11	62.850	62.890	61.360	61.700	30.850	2,230,600
2016-10-10	62.230	63.250	62.230	63.080	31.540	1,619,200
2016-10-07	62.450	62.570	61.690	61.920	30.960	2,373,800
2016-10-06	61.680	62.460	61.370	62.100	31.050	2,759,400
2016-10-05	62.330	63.120	61.570	61.900	30.950	3,722,200
2016-10-04	64.020	66.040	61.790	62.300	31.150	5,683,800
2016-10-03	66.580	66.800	63.190	63.310	31.655	6,289,800
2016-09-30	67.820	68.000	66.610	66.960	33.480	3,721,000
2016-09-29	68.880	69.190	67.400	67.650	33.825	1,615,400
2016-09-28	69.290	69.600	68.240	69.040	34.520	1,361,200
2016-09-27	68.010	69.150	67.670	69.080	34.540	1,690,400
2016-09-26	68.250	68.550	67.700	68.130	34.065	1,406,200
2016-09-23	69.070	69.490	68.530	68.550	34.275	1,189,000
2016-09-22	68.490	69.340	68.300	69.000	34.500	1,097,000
2016-09-21	67.000	68.350	66.860	68.280	34.140	2,090,200
2016-09-20	67.570	67.870	66.870	66.890	33.445	1,232,200
2016-09-19	67.370	68.480	67.260	67.420	33.710	1,439,400
2016-09-16	67.140	68.020	67.000	67.300	33.650	3,641,200
2016-09-15	66.230	67.400	65.810	67.240	33.620	1,718,400
2016-09-14	66.780	67.200	65.960	66.160	33.080	3,284,600
2016-09-13	67.530	67.920	66.190	66.780	33.390	2,291,800
2016-09-12	66.450	68.180	66.280	68.040	34.020	2,105,800
2016-09-09	67.340	67.940	66.840	66.850	33.425	2,447,800
2016-09-08	66.880	67.800	66.620	67.670	33.835	2,456,400
2016-09-07	65.160	67.090	65.070	67.040	33.520	4,199,600
2016-09-06	67.520	67.720	63.370	65.300	32.650	10,455,800
2016-09-02	67.620	68.680	67.280	68.620	34.310	1,953,000
2016-09-01	68.120	68.590	67.190	67.340	33.670	1,493,600
2016-08-31	68.780	68.800	67.790	68.290	34.145	1,450,400
2016-08-30	67.480	68.860	67.200	68.850	34.425	2,642,400
2016-08-29	67.820	68.350	67.400	67.480	33.740	2,004,600
2016-08-26	67.980	68.500	67.210	67.660	33.830	1,656,800
2016-08-25	68.510	68.980	67.580	67.700	33.850	1,745,400
2016-08-24	69.910	70.430	68.640	68.740	34.370	1,273,800
2016-08-23	70.980	71.000	69.780	69.930	34.965	1,690,000
2016-08-22	70.050	71.230	69.810	70.640	35.320	2,646,400
2016-08-19	69.010	70.160	68.550	70.080	35.040	2,293,200
2016-08-18	68.050	69.520	68.000	69.430	34.715	2,478,000
2016-08-17	69.480	69.490	67.980	68.170	34.085	2,948,800
2016-08-16	70.590	70.990	69.170	69.500	34.750	2,685,200
2016-08-15	70.440	70.980	69.940	70.960	35.480	1,953,000
2016-08-12	69.580	70.310	69.300	70.240	35.120	1,855,000
2016-08-11	70.090	70.280	69.040	69.580	34.790	2,513,400
2016-08-10	70.390	70.540	69.730	70.090	35.045	1,586,200
2016-08-09	70.470	70.640	70.070	70.410	35.205	1,884,600
2016-08-08	71.010	71.010	70.120	70.290	35.145	2,098,200
2016-08-05	71.720	72.090	70.760	70.950	35.475	1,967,000
2016-08-04	71.690	72.750	70.900	71.270	35.635	3,366,000
2016-08-03	68.820	72.670	68.550	71.540	35.770	7,326,800
2016-08-02	69.420	70.020	68.320	68.860	34.430	4,360,400
2016-08-01	70.420	70.910	69.250	69.440	34.720	3,622,800
2016-07-29	69.370	70.810	69.030	70.550	35.275	3,521,200
2016-07-28	67.140	70.440	66.880	69.960	34.980	6,232,000
2016-07-27	68.750	69.100	65.030	67.410	33.705	12,749,000
2016-07-26	72.490	72.490	63.440	68.870	34.435	24,467,400
2016-07-25	75.270	75.380	74.420	75.260	37.630	4,127,200
2016-07-22	73.640	75.570	73.420	75.390	37.695	3,494,400
2016-07-21	72.150	73.650	71.980	73.000	36.500	2,721,400
2016-07-20	71.990	72.830	71.990	72.450	36.225	1,775,200
2016-07-19	71.910	72.100	70.680	71.790	35.895	2,386,400

← NewerPage 43 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.