Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-18	71.630	72.280	71.440	72.110	36.055	1,661,400
2016-07-15	72.320	72.320	71.170	71.330	35.665	2,160,800
2016-07-14	72.730	72.860	71.430	72.050	36.025	2,380,400
2016-07-13	72.500	72.990	71.700	72.280	36.140	2,525,600
2016-07-12	71.780	72.560	71.780	72.430	36.215	2,944,200
2016-07-11	70.990	72.000	70.600	71.600	35.800	3,211,800
2016-07-08	69.300	71.000	69.160	70.930	35.465	2,360,000
2016-07-07	69.430	70.020	68.670	69.000	34.500	2,639,000
2016-07-06	69.380	70.190	68.790	69.430	34.715	3,693,200
2016-07-05	71.010	71.060	69.200	69.700	34.850	2,652,000
2016-07-01	71.000	71.490	70.270	71.290	35.645	3,217,000
2016-06-30	70.600	71.530	70.100	71.370	35.685	2,831,800
2016-06-29	69.300	70.800	68.880	70.660	35.330	3,990,800
2016-06-28	68.450	68.770	66.990	67.810	33.905	4,915,400
2016-06-27	68.420	68.640	66.360	67.730	33.865	6,824,000
2016-06-24	67.170	70.120	67.000	69.210	34.605	5,959,200
2016-06-23	69.670	70.000	68.600	69.840	34.920	2,699,000
2016-06-22	69.000	69.970	68.660	69.180	34.590	3,867,400
2016-06-21	69.240	69.240	68.310	69.110	34.555	4,047,400
2016-06-20	68.270	70.000	68.270	69.220	34.610	5,419,800
2016-06-17	67.000	67.040	66.300	67.010	33.505	4,656,800
2016-06-16	66.400	67.450	65.980	66.940	33.470	3,977,400
2016-06-15	67.140	67.920	66.800	67.010	33.505	2,925,400
2016-06-14	66.980	67.570	66.320	67.030	33.515	3,453,800
2016-06-13	67.380	68.520	67.270	67.300	33.650	4,744,400
2016-06-10	67.630	68.370	67.160	67.920	33.960	4,517,800
2016-06-09	68.000	68.440	67.220	68.360	34.180	3,188,000
2016-06-08	66.630	68.270	66.460	68.220	34.110	3,165,800
2016-06-07	66.320	66.860	66.140	66.620	33.310	2,622,000
2016-06-06	65.010	66.680	64.720	66.650	33.325	2,819,800
2016-06-03	64.750	65.220	64.280	65.070	32.535	3,219,400
2016-06-02	63.130	65.160	62.910	65.160	32.580	3,368,600
2016-06-01	62.350	63.340	61.750	63.250	31.625	3,866,400
2016-05-31	61.850	62.860	61.740	62.350	31.175	3,652,400
2016-05-27	60.990	62.170	60.990	61.790	30.895	2,740,800
2016-05-26	61.370	61.700	60.300	61.000	30.500	3,446,200
2016-05-25	59.250	60.580	59.250	60.170	30.085	3,627,200
2016-05-24	57.570	58.890	57.500	58.760	29.380	3,396,200
2016-05-23	57.300	57.860	56.900	57.420	28.710	2,735,600
2016-05-20	56.850	57.400	56.680	57.240	28.620	2,219,400
2016-05-19	56.620	57.610	56.160	56.630	28.315	3,313,800
2016-05-18	56.380	57.570	56.020	57.010	28.505	3,854,200
2016-05-17	57.010	57.630	56.130	56.430	28.215	3,303,600
2016-05-16	56.640	57.590	56.240	57.140	28.570	4,673,800
2016-05-13	56.280	57.250	55.840	56.640	28.320	3,351,400
2016-05-12	57.490	57.740	55.600	56.430	28.215	5,137,600
2016-05-11	59.350	59.410	57.290	57.350	28.675	3,870,600
2016-05-10	60.890	60.980	58.620	59.160	29.580	5,088,000
2016-05-09	59.910	61.050	59.780	60.660	30.330	5,882,200
2016-05-06	60.580	60.680	58.950	59.760	29.880	2,592,200
2016-05-05	61.090	61.340	60.130	60.680	30.340	2,405,400
2016-05-04	62.210	62.300	60.940	61.130	30.565	3,664,800
2016-05-03	62.470	63.470	62.410	62.640	31.320	4,127,200
2016-05-02	62.050	62.920	61.460	62.870	31.435	4,684,800
2016-04-29	61.800	62.880	61.100	61.960	30.980	5,552,600
2016-04-28	65.000	66.470	63.500	63.620	31.810	5,422,000
2016-04-27	66.470	66.500	64.790	65.500	32.750	6,472,400
2016-04-26	64.000	66.960	63.500	66.710	33.355	12,298,600
2016-04-25	62.350	64.220	62.070	62.860	31.430	5,422,600
2016-04-22	60.750	62.390	60.420	62.350	31.175	5,281,000

← NewerPage 44 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.