Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-28	60.600	61.260	57.780	61.100	30.550	6,097,800
2015-10-27	58.740	61.310	58.250	60.840	30.420	5,994,200
2015-10-26	57.360	58.330	56.570	58.050	29.025	3,559,600
2015-10-23	55.920	57.460	55.590	57.250	28.625	4,536,600
2015-10-22	57.840	58.020	54.000	55.530	27.765	6,096,000
2015-10-21	60.380	60.640	55.490	58.300	29.150	5,355,000
2015-10-20	60.750	61.120	59.570	59.910	29.955	4,237,000
2015-10-19	58.050	61.110	57.960	60.650	30.325	3,811,800
2015-10-16	57.840	58.610	57.480	58.100	29.050	2,741,000
2015-10-15	56.000	57.680	55.190	57.670	28.835	2,808,000
2015-10-14	57.440	58.480	56.370	56.760	28.380	3,002,000
2015-10-13	57.320	59.270	57.010	57.260	28.630	3,419,800
2015-10-12	57.350	58.050	56.690	57.280	28.640	3,397,600
2015-10-09	54.770	57.620	54.770	57.350	28.675	5,618,400
2015-10-08	53.950	55.210	53.460	54.940	27.470	4,537,200
2015-10-07	53.280	53.990	51.750	53.910	26.955	3,498,600
2015-10-06	55.370	55.480	52.030	53.070	26.535	4,665,400
2015-10-05	56.340	56.970	55.040	55.480	27.740	4,316,400
2015-10-02	53.230	56.010	51.910	55.970	27.985	5,403,600
2015-10-01	54.070	54.450	53.090	53.770	26.885	3,585,200
2015-09-30	53.910	55.690	53.690	54.230	27.115	3,949,800
2015-09-29	52.670	53.940	51.930	52.870	26.435	5,659,400
2015-09-28	58.590	58.600	50.930	52.660	26.330	7,347,800
2015-09-25	61.990	62.080	58.460	58.610	29.305	3,646,800
2015-09-24	62.130	62.510	60.300	61.500	30.750	2,622,800
2015-09-23	61.810	63.230	61.690	62.790	31.395	3,183,800
2015-09-22	61.990	62.820	61.310	61.850	30.925	1,976,000
2015-09-21	63.070	63.440	61.690	62.790	31.395	2,903,600
2015-09-18	62.980	64.000	62.230	62.350	31.175	4,302,800
2015-09-17	63.960	64.890	63.290	63.870	31.935	1,947,600
2015-09-16	63.470	64.160	62.510	63.850	31.925	2,312,400
2015-09-15	63.480	63.550	62.580	63.320	31.660	2,102,200
2015-09-14	63.420	63.870	62.860	63.200	31.600	2,057,200
2015-09-11	61.310	63.450	61.270	63.430	31.715	2,383,000
2015-09-10	61.360	62.990	61.150	61.920	30.960	3,727,600
2015-09-09	62.350	62.890	61.310	61.460	30.730	2,356,600
2015-09-08	61.010	62.030	60.250	61.860	30.930	3,005,600
2015-09-04	59.220	60.550	58.990	59.950	29.975	2,287,800
2015-09-03	60.480	61.130	59.670	59.840	29.920	2,768,000
2015-09-02	60.110	60.480	58.880	60.170	30.085	2,757,200
2015-09-01	60.350	60.900	58.740	59.320	29.660	5,368,000
2015-08-31	62.500	63.500	61.660	61.720	30.860	3,727,800
2015-08-28	63.010	63.480	61.650	62.520	31.260	3,371,400
2015-08-27	63.420	63.820	61.940	63.230	31.615	2,685,800
2015-08-26	61.930	63.000	60.310	62.850	31.425	2,787,600
2015-08-25	63.660	63.660	60.510	60.570	30.285	3,133,200
2015-08-24	61.050	61.470	57.570	60.830	30.415	5,155,000
2015-08-21	65.870	66.910	63.830	64.970	32.485	6,379,600
2015-08-20	70.090	70.460	66.440	66.560	33.280	3,259,400
2015-08-19	72.020	72.410	70.650	70.800	35.400	3,203,600
2015-08-18	71.520	73.450	71.320	72.560	36.280	2,624,400
2015-08-17	68.920	71.980	68.240	71.900	35.950	2,693,200
2015-08-14	69.750	70.500	68.730	69.440	34.720	2,076,600
2015-08-13	69.400	70.790	69.080	70.090	35.045	3,112,200
2015-08-12	70.780	70.810	68.130	69.190	34.595	2,972,600
2015-08-11	71.030	72.110	70.620	71.050	35.525	2,171,200
2015-08-10	71.880	72.090	70.830	71.690	35.845	1,797,000
2015-08-07	70.310	71.550	69.420	71.510	35.755	2,968,600
2015-08-06	71.820	71.880	69.970	70.490	35.245	3,429,000
2015-08-05	71.010	72.610	70.850	71.460	35.730	2,972,800

← NewerPage 47 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.