Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-13	96.780	98.010	95.900	97.310	24.328	2,877,600
2014-11-12	95.160	97.590	95.000	97.500	24.375	3,579,200
2014-11-11	93.950	95.240	93.550	95.160	23.790	2,693,200
2014-11-10	91.960	94.070	91.150	93.750	23.438	2,902,400
2014-11-07	93.180	93.620	90.800	91.720	22.930	3,294,800
2014-11-06	92.870	94.240	92.840	93.560	23.390	1,701,200
2014-11-05	92.940	93.200	91.210	92.490	23.123	2,610,000
2014-11-04	91.680	93.330	91.090	92.040	23.010	2,470,800
2014-11-03	93.210	93.340	91.350	91.570	22.893	4,676,800
2014-10-31	91.000	94.900	90.930	92.670	23.168	7,370,000
2014-10-30	89.960	90.990	89.690	90.000	22.500	4,720,000
2014-10-29	91.100	92.160	89.310	89.850	22.463	5,718,800
2014-10-28	79.000	89.480	78.380	88.650	22.163	8,682,800
2014-10-27	81.980	82.320	81.230	82.220	20.555	2,345,600
2014-10-24	82.850	82.850	81.340	81.880	20.470	2,741,200
2014-10-23	82.290	83.850	82.150	82.960	20.740	2,227,600
2014-10-22	82.870	83.490	81.450	81.480	20.370	1,470,800
2014-10-21	80.360	82.760	80.360	82.560	20.640	1,698,800
2014-10-20	78.850	80.080	78.160	80.040	20.010	2,242,400
2014-10-17	78.820	79.350	78.400	78.830	19.708	2,268,400
2014-10-16	77.200	79.860	76.680	78.290	19.573	3,862,400
2014-10-15	75.820	78.750	75.060	77.920	19.480	3,406,400
2014-10-14	77.900	77.900	75.460	77.260	19.315	3,180,800
2014-10-13	78.190	79.900	77.640	77.710	19.428	2,508,400
2014-10-10	80.970	81.410	78.540	78.600	19.650	3,326,800
2014-10-09	82.250	82.250	80.810	80.840	20.210	1,803,600
2014-10-08	79.740	82.330	79.740	82.310	20.578	2,218,400
2014-10-07	80.320	81.140	79.960	79.980	19.995	2,710,400
2014-10-06	82.400	83.380	80.590	80.640	20.160	2,746,400
2014-10-03	81.110	82.920	80.670	82.190	20.548	2,540,800
2014-10-02	81.280	81.630	79.550	80.690	20.173	3,080,800
2014-10-01	82.740	82.840	81.010	81.450	20.363	2,610,000
2014-09-30	83.630	83.780	82.440	82.710	20.678	2,218,000
2014-09-29	82.360	83.970	81.950	83.720	20.930	2,791,600
2014-09-26	82.560	83.170	82.130	82.810	20.703	1,756,000
2014-09-25	82.910	83.450	81.770	82.390	20.598	2,776,400
2014-09-24	81.430	83.320	81.320	83.250	20.813	3,513,600
2014-09-23	81.670	81.820	81.030	81.480	20.370	2,264,800
2014-09-22	81.290	82.230	81.260	81.800	20.450	5,158,400
2014-09-19	81.300	81.930	80.970	81.780	20.445	5,199,200
2014-09-18	80.000	81.370	79.760	81.250	20.313	3,080,800
2014-09-17	78.870	79.970	78.650	79.850	19.963	5,506,400
2014-09-16	76.910	79.010	76.770	78.950	19.738	3,972,000
2014-09-15	77.790	78.140	77.050	77.210	19.303	1,785,200
2014-09-12	78.700	78.700	77.090	77.660	19.415	2,737,600
2014-09-11	79.020	79.370	77.970	78.640	19.660	3,639,200
2014-09-10	79.260	79.610	78.140	79.490	19.873	3,054,400
2014-09-09	79.020	79.690	78.730	79.350	19.838	2,941,200
2014-09-08	77.850	79.120	77.350	78.930	19.733	2,466,800
2014-09-05	76.310	77.890	76.240	77.850	19.463	2,268,400
2014-09-04	76.190	78.220	76.100	76.490	19.123	3,389,200
2014-09-03	77.350	77.990	75.820	76.080	19.020	35,676,800
2014-09-02	78.070	78.180	77.020	77.340	19.335	1,784,000
2014-08-29	77.880	78.520	77.540	78.130	19.533	2,009,200
2014-08-28	76.210	78.240	76.190	77.820	19.455	2,951,200
2014-08-27	75.180	76.150	74.570	75.630	18.908	1,983,200
2014-08-26	75.660	76.310	75.200	75.450	18.863	3,181,600
2014-08-25	75.920	76.220	75.350	75.380	18.845	1,018,800
2014-08-22	75.940	75.970	74.680	75.510	18.878	1,726,800
2014-08-21	76.150	76.520	75.830	76.420	19.105	2,794,800

← NewerPage 51 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.