Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-08	64.530	65.960	64.530	65.580	32.790	2,521,400
2015-05-07	63.280	64.270	63.280	63.920	31.960	1,944,400
2015-05-06	63.550	64.380	62.910	63.550	31.775	1,845,600
2015-05-05	64.520	64.930	63.090	63.300	31.650	2,178,800
2015-05-04	63.000	65.220	63.000	64.830	32.415	4,135,800
2015-05-01	62.150	63.240	62.130	62.900	31.450	2,497,600
2015-04-30	63.920	64.800	61.850	61.990	30.995	4,469,200
2015-04-29	69.030	69.030	62.770	63.950	31.975	8,179,400
2015-04-28	71.780	72.850	67.790	69.040	34.520	4,604,800
2015-04-27	74.000	74.260	70.200	70.790	35.395	4,146,200
2015-04-24	72.550	73.790	72.050	73.670	36.835	2,828,200
2015-04-23	70.820	72.690	70.470	72.540	36.270	2,136,400
2015-04-22	70.800	71.070	70.200	70.900	35.450	1,553,200
2015-04-21	70.160	71.280	70.100	70.780	35.390	2,590,800
2015-04-20	69.000	70.080	69.000	69.810	34.905	2,947,800
2015-04-17	69.000	69.180	67.700	68.150	34.075	2,040,000
2015-04-16	68.650	69.640	68.650	69.300	34.650	2,845,800
2015-04-15	70.600	70.650	67.670	67.790	33.895	3,247,600
2015-04-14	70.400	70.830	69.130	70.000	35.000	2,074,600
2015-04-13	70.190	71.400	70.110	70.350	35.175	1,459,600
2015-04-10	70.770	71.050	69.760	70.170	35.085	1,735,800
2015-04-09	71.250	71.760	70.330	70.620	35.310	1,340,400
2015-04-08	70.660	71.480	70.580	71.320	35.660	1,773,200
2015-04-07	71.180	71.830	70.480	70.520	35.260	1,359,600
2015-04-06	70.180	70.900	69.770	70.600	35.300	3,093,400
2015-04-02	70.460	70.980	70.080	70.360	35.180	1,993,000
2015-04-01	70.560	70.740	69.100	70.470	35.235	1,721,600
2015-03-31	71.000	71.250	70.450	70.690	35.345	1,980,400
2015-03-30	70.960	71.660	70.570	71.230	35.615	2,076,600
2015-03-27	68.410	69.530	68.410	69.220	34.610	1,450,400
2015-03-26	68.170	68.590	65.230	68.190	34.095	3,513,000
2015-03-25	70.350	71.030	68.710	68.830	34.415	1,691,200
2015-03-24	70.510	71.060	69.980	70.110	35.055	1,615,800
2015-03-23	70.280	71.250	69.930	70.510	35.255	1,815,400
2015-03-20	70.960	71.000	70.200	70.250	35.125	3,160,400
2015-03-19	69.580	70.990	69.020	70.590	35.295	3,198,600
2015-03-18	67.540	69.750	67.160	69.480	34.740	2,524,800
2015-03-17	67.250	67.470	66.410	67.380	33.690	1,683,200
2015-03-16	65.890	67.970	65.890	67.350	33.675	2,877,800
2015-03-13	64.910	65.930	64.610	65.390	32.695	2,234,800
2015-03-12	64.380	65.100	64.210	64.890	32.445	1,994,200
2015-03-11	63.400	64.200	62.860	64.150	32.075	2,536,600
2015-03-10	62.970	63.380	62.530	62.950	31.475	2,984,600
2015-03-09	63.250	63.700	63.000	63.380	31.690	1,610,400
2015-03-06	63.260	63.260	62.500	62.830	31.415	1,443,400
2015-03-05	62.300	63.460	62.290	63.250	31.625	2,036,800
2015-03-04	62.150	62.530	61.350	62.280	31.140	2,173,000
2015-03-03	61.850	62.200	61.010	62.160	31.080	2,102,400
2015-03-02	61.410	62.190	61.030	62.140	31.070	1,505,600
2015-02-27	61.020	61.940	61.020	61.460	30.730	1,705,800
2015-02-26	61.530	61.850	60.800	61.180	30.590	1,592,800
2015-02-25	61.440	62.030	61.320	61.650	30.825	1,338,000
2015-02-24	62.160	62.270	61.260	61.360	30.680	2,213,000
2015-02-23	59.860	62.260	59.860	61.990	30.995	2,586,200
2015-02-20	60.090	61.000	59.680	59.850	29.925	2,841,400
2015-02-19	120.38	121.08	119.50	120.67	30.168	1,673,600
2015-02-18	120.23	121.00	119.27	120.37	30.093	2,250,000
2015-02-17	118.40	120.85	118.20	120.23	30.058	1,843,200
2015-02-13	117.72	119.40	117.01	118.18	29.545	2,550,800
2015-02-12	119.84	119.84	116.78	118.19	29.548	2,660,800

← NewerPage 49 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.