Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-21	59.720	60.530	59.040	60.500	30.250	4,229,200
2016-04-20	59.180	60.140	58.810	59.700	29.850	5,015,400
2016-04-19	59.490	59.920	58.990	59.150	29.575	3,517,000
2016-04-18	58.600	59.760	58.320	59.390	29.695	3,583,000
2016-04-15	59.210	59.430	57.800	58.600	29.300	4,412,600
2016-04-14	59.850	60.130	59.160	59.210	29.605	3,296,000
2016-04-13	59.400	59.930	58.750	59.720	29.860	4,477,000
2016-04-12	59.500	59.720	58.500	59.020	29.510	6,035,000
2016-04-11	60.940	61.470	59.270	59.430	29.715	3,410,600
2016-04-08	62.400	62.710	60.720	60.900	30.450	3,735,200
2016-04-07	60.850	62.560	60.800	61.920	30.960	6,070,600
2016-04-06	60.430	61.830	60.290	61.460	30.730	4,253,600
2016-04-05	61.100	61.140	60.180	60.630	30.315	5,336,600
2016-04-04	62.250	62.380	61.000	61.390	30.695	5,371,400
2016-04-01	61.170	61.910	60.580	61.790	30.895	5,131,400
2016-03-31	62.510	62.940	61.220	61.570	30.785	6,428,000
2016-03-30	63.100	63.640	61.330	62.460	31.230	6,770,400
2016-03-29	62.430	64.170	62.230	62.600	31.300	78,417,800
2016-03-28	64.380	64.770	61.780	62.390	31.195	10,437,000
2016-03-24	62.700	64.650	62.640	63.760	31.880	8,104,600
2016-03-23	61.500	64.720	61.350	62.700	31.350	14,730,600
2016-03-22	57.550	60.460	57.200	60.380	30.190	8,652,600
2016-03-21	58.230	58.980	57.580	57.980	28.990	2,099,400
2016-03-18	56.110	59.060	56.040	58.540	29.270	4,994,200
2016-03-17	58.010	58.010	53.400	56.180	28.090	6,958,200
2016-03-16	58.550	59.540	57.460	58.050	29.025	3,665,200
2016-03-15	59.720	59.770	58.300	58.550	29.275	2,689,600
2016-03-14	60.420	60.690	59.780	60.020	30.010	1,826,200
2016-03-11	58.430	60.740	57.980	60.670	30.335	3,449,600
2016-03-10	58.320	59.130	57.080	57.920	28.960	2,105,600
2016-03-09	57.500	58.320	56.990	58.150	29.075	1,904,200
2016-03-08	58.180	58.380	57.230	57.260	28.630	2,344,400
2016-03-07	58.440	59.300	57.650	58.410	29.205	2,463,600
2016-03-04	60.160	60.450	58.370	58.750	29.375	3,181,800
2016-03-03	59.020	60.330	58.520	60.320	30.160	2,783,200
2016-03-02	58.180	59.240	57.970	59.190	29.595	4,876,200
2016-03-01	57.540	58.820	56.820	58.480	29.240	2,393,000
2016-02-29	57.750	58.470	56.920	56.960	28.480	3,963,600
2016-02-26	58.000	58.140	57.170	57.680	28.840	4,342,200
2016-02-25	57.850	58.380	56.440	57.510	28.755	3,826,200
2016-02-24	56.400	57.320	55.780	57.270	28.635	2,399,200
2016-02-23	57.670	58.460	57.110	57.140	28.570	2,844,000
2016-02-22	56.520	58.490	56.450	57.720	28.860	4,519,800
2016-02-19	55.690	56.260	54.200	55.430	27.715	4,293,000
2016-02-18	58.050	58.100	55.790	55.920	27.960	5,463,000
2016-02-17	55.770	57.910	55.040	57.620	28.810	9,599,600
2016-02-16	54.220	55.250	53.640	55.150	27.575	3,989,400
2016-02-12	54.490	54.550	52.660	53.830	26.915	3,885,800
2016-02-11	53.730	54.540	52.960	53.720	26.860	4,430,800
2016-02-10	55.500	57.040	54.150	54.900	27.450	5,132,800
2016-02-09	52.520	56.510	47.360	55.510	27.755	8,863,600
2016-02-08	55.780	56.020	52.720	53.720	26.860	6,090,600
2016-02-05	60.030	60.230	56.310	57.000	28.500	6,184,000
2016-02-04	59.730	61.110	58.920	60.330	30.165	4,051,400
2016-02-03	61.010	61.480	57.900	59.940	29.970	4,847,400
2016-02-02	62.830	63.290	60.400	60.840	30.420	4,143,200
2016-02-01	61.520	64.290	61.520	63.590	31.795	4,069,200
2016-01-29	59.130	62.060	58.920	62.060	31.030	3,945,800
2016-01-28	62.100	62.220	57.880	59.030	29.515	5,191,200
2016-01-27	63.100	63.270	60.560	61.840	30.920	5,346,000

← NewerPage 45 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.