Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-11	116.64	119.71	116.51	119.09	29.773	3,150,400
2015-02-10	113.41	117.00	113.41	116.89	29.223	3,338,000
2015-02-09	114.41	114.99	112.80	113.39	28.348	2,165,200
2015-02-06	114.71	116.24	113.12	114.84	28.710	1,918,000
2015-02-05	114.74	116.69	114.18	114.71	28.678	2,214,800
2015-02-04	111.99	116.14	111.66	115.10	28.775	3,036,800
2015-02-03	110.68	113.62	108.16	111.49	27.873	3,669,600
2015-02-02	109.65	109.70	106.64	109.04	27.260	3,586,400
2015-01-30	110.14	110.39	108.94	109.16	27.290	2,654,800
2015-01-29	109.99	110.84	109.25	110.78	27.695	2,685,200
2015-01-28	111.74	112.26	109.30	109.69	27.423	1,438,800
2015-01-27	111.38	111.98	110.30	111.27	27.818	980,400
2015-01-26	110.51	111.98	109.96	111.80	27.950	1,422,000
2015-01-23	111.20	112.80	110.28	110.43	27.608	1,485,600
2015-01-22	109.50	111.38	108.29	111.36	27.840	2,626,000
2015-01-21	107.58	110.04	107.03	109.37	27.343	1,546,800
2015-01-20	109.01	109.31	106.48	107.44	26.860	1,750,000
2015-01-16	106.89	108.43	106.27	108.29	27.073	1,803,600
2015-01-15	107.11	108.10	105.86	106.89	26.723	2,070,000
2015-01-14	105.67	107.21	104.53	106.65	26.663	2,634,400
2015-01-13	106.09	107.73	105.32	106.72	26.680	2,323,600
2015-01-12	106.18	106.67	104.26	104.79	26.198	1,758,400
2015-01-09	107.02	107.02	104.86	105.87	26.468	2,637,600
2015-01-08	105.80	107.16	105.45	106.69	26.673	3,831,200
2015-01-07	105.86	106.75	104.85	105.07	26.268	2,348,800
2015-01-06	105.91	107.58	103.79	104.50	26.125	4,416,800
2015-01-05	103.71	105.83	103.45	104.16	26.040	2,036,800
2015-01-02	106.32	106.98	103.76	104.44	26.110	1,620,400
2014-12-31	105.53	106.90	103.82	103.85	25.963	1,212,800
2014-12-30	105.25	106.72	105.25	105.31	26.328	1,140,400
2014-12-29	105.88	107.06	104.37	105.38	26.345	1,389,200
2014-12-26	106.09	106.93	105.58	106.03	26.508	888,400
2014-12-24	105.27	106.65	105.12	105.96	26.490	572,800
2014-12-23	107.38	107.68	104.87	104.93	26.233	1,714,400
2014-12-22	107.05	108.15	106.29	106.59	26.648	1,594,000
2014-12-19	107.00	108.48	105.20	106.73	26.683	6,009,200
2014-12-18	105.88	107.16	104.62	107.15	26.788	2,812,400
2014-12-17	101.31	104.26	100.60	103.97	25.993	2,427,200
2014-12-16	102.47	103.02	101.16	101.19	25.298	3,292,000
2014-12-15	105.44	106.18	102.53	102.94	25.735	4,270,400
2014-12-12	101.32	104.52	100.75	103.20	25.800	5,786,400
2014-12-11	97.500	99.490	96.950	98.900	24.725	1,860,000
2014-12-10	99.440	99.820	96.980	97.100	24.275	2,133,200
2014-12-09	97.890	99.920	97.430	99.500	24.875	2,594,400
2014-12-08	100.18	101.51	98.860	99.250	24.813	1,807,600
2014-12-05	100.84	101.48	99.800	100.00	25.000	2,471,600
2014-12-04	101.68	101.70	100.48	100.87	25.218	2,140,400
2014-12-03	98.870	101.83	98.040	101.68	25.420	3,302,800
2014-12-02	97.480	99.210	96.750	98.830	24.708	2,099,200
2014-12-01	98.120	98.550	96.310	97.790	24.448	2,132,400
2014-11-28	98.720	99.420	98.540	98.770	24.693	1,114,800
2014-11-26	99.070	100.00	98.360	98.660	24.665	1,556,800
2014-11-25	99.330	99.490	98.130	98.650	24.663	2,089,600
2014-11-24	98.760	99.120	98.460	98.630	24.658	3,494,000
2014-11-21	99.700	99.920	97.890	98.370	24.593	2,334,800
2014-11-20	97.730	99.430	97.660	98.750	24.688	1,572,800
2014-11-19	98.280	98.850	97.670	98.470	24.618	2,174,400
2014-11-18	98.350	100.16	98.260	98.520	24.630	3,120,400
2014-11-17	96.960	98.090	96.650	98.020	24.505	3,266,000
2014-11-14	96.990	98.310	96.170	96.590	24.148	2,497,600

← NewerPage 50 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.