Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-26	60.720	61.120	59.010	59.990	29.995	4,537,600
2016-01-25	62.870	62.980	61.130	61.380	30.690	3,693,600
2016-01-22	60.740	63.160	60.020	63.090	31.545	4,264,800
2016-01-21	62.560	62.920	59.540	59.750	29.875	3,408,000
2016-01-20	61.180	63.130	57.860	62.540	31.270	5,208,200
2016-01-19	61.700	64.410	61.030	62.510	31.255	4,289,000
2016-01-15	60.870	61.640	59.090	60.910	30.455	3,554,600
2016-01-14	61.150	62.620	60.460	62.580	31.290	3,625,200
2016-01-13	63.060	63.610	60.310	61.260	30.630	3,866,600
2016-01-12	61.430	63.120	61.370	63.040	31.520	4,118,400
2016-01-11	62.690	62.690	59.830	60.820	30.410	4,056,600
2016-01-08	63.910	64.760	62.290	62.550	31.275	2,919,000
2016-01-07	64.710	65.500	63.410	63.570	31.785	2,863,600
2016-01-06	66.340	66.870	65.220	65.970	32.985	4,040,800
2016-01-05	66.030	68.420	66.030	66.970	33.485	5,077,800
2016-01-04	64.610	66.060	64.600	66.030	33.015	3,707,800
2015-12-31	65.970	66.690	65.690	65.810	32.905	2,015,600
2015-12-30	66.750	67.160	65.900	66.290	33.145	1,908,400
2015-12-29	66.320	67.530	66.180	66.740	33.370	2,716,000
2015-12-28	65.470	66.460	64.650	66.060	33.030	2,266,400
2015-12-24	65.800	66.110	65.080	65.570	32.785	1,307,200
2015-12-23	65.760	66.410	65.330	65.790	32.895	3,730,200
2015-12-22	65.800	65.800	64.380	65.150	32.575	3,858,200
2015-12-21	64.640	65.980	64.200	65.200	32.600	6,526,000
2015-12-18	62.170	65.470	62.170	64.750	32.375	10,207,200
2015-12-17	61.450	62.770	61.250	61.860	30.930	6,474,000
2015-12-16	59.310	61.630	59.030	61.370	30.685	6,455,600
2015-12-15	57.320	58.810	56.950	58.720	29.360	4,584,800
2015-12-14	56.990	57.950	55.890	56.800	28.400	2,667,000
2015-12-11	56.890	57.680	56.520	56.870	28.435	2,087,400
2015-12-10	57.460	58.510	57.040	57.470	28.735	3,874,600
2015-12-09	56.830	57.960	56.320	57.520	28.760	3,759,600
2015-12-08	57.390	58.000	56.710	57.400	28.700	2,743,800
2015-12-07	58.790	59.000	57.280	57.750	28.875	2,656,400
2015-12-04	56.680	59.100	56.560	58.690	29.345	2,944,200
2015-12-03	59.200	59.600	56.740	56.830	28.415	4,022,800
2015-12-02	59.000	59.780	58.140	59.020	29.510	3,267,600
2015-12-01	58.320	59.250	57.480	59.010	29.505	3,199,600
2015-11-30	58.990	59.270	57.380	57.750	28.875	3,398,000
2015-11-27	56.950	59.050	56.540	58.720	29.360	1,774,600
2015-11-25	57.170	57.390	56.570	56.760	28.380	1,682,400
2015-11-24	56.550	57.340	56.330	56.980	28.490	3,184,200
2015-11-23	57.470	58.790	56.910	56.970	28.485	2,713,400
2015-11-20	55.550	58.740	55.450	57.420	28.710	5,061,400
2015-11-19	58.220	58.460	53.920	54.470	27.235	7,965,200
2015-11-18	58.880	59.940	58.100	59.470	29.735	2,190,400
2015-11-17	58.580	59.760	57.890	58.880	29.440	2,379,400
2015-11-16	57.150	58.690	56.950	58.510	29.255	2,742,400
2015-11-13	56.960	57.720	55.720	57.270	28.635	4,100,000
2015-11-12	58.710	58.860	57.210	57.260	28.630	2,707,400
2015-11-11	61.250	61.250	59.070	59.100	29.550	1,839,400
2015-11-10	61.000	61.540	60.260	60.850	30.425	1,868,400
2015-11-09	61.360	61.740	60.520	61.080	30.540	1,831,800
2015-11-06	61.140	61.940	60.630	61.750	30.875	2,475,000
2015-11-05	60.740	62.100	60.480	61.740	30.870	2,316,400
2015-11-04	61.430	61.480	59.260	60.770	30.385	3,365,400
2015-11-03	60.510	61.550	60.050	61.360	30.680	3,394,400
2015-11-02	59.500	61.560	58.780	60.920	30.460	3,160,400
2015-10-30	60.540	61.090	59.400	59.480	29.740	2,595,800
2015-10-29	61.040	62.000	60.170	60.430	30.215	3,067,600

← NewerPage 46 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.