Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-20	75.040	76.090	74.800	76.050	19.013	1,245,200
2014-08-19	74.580	75.480	74.070	75.400	18.850	1,341,600
2014-08-18	74.110	74.420	73.380	74.290	18.573	994,000
2014-08-15	74.550	74.550	73.160	73.690	18.423	2,584,400
2014-08-14	73.350	74.330	73.120	74.110	18.528	1,465,200
2014-08-13	72.510	74.170	72.510	73.540	18.385	2,095,600
2014-08-12	72.300	74.880	71.880	72.400	18.100	2,364,400
2014-08-11	72.480	72.600	71.630	72.240	18.060	3,392,400
2014-08-08	71.350	72.660	71.010	72.410	18.103	1,437,600
2014-08-07	73.230	73.250	71.190	71.380	17.845	1,985,200
2014-08-06	71.500	73.860	70.980	73.440	18.360	2,881,600
2014-08-05	72.740	72.740	71.090	71.720	17.930	2,750,800
2014-08-04	71.780	73.090	71.520	72.840	18.210	2,116,800
2014-08-01	72.110	73.180	71.720	71.980	17.995	1,926,000
2014-07-31	73.500	73.500	71.680	72.090	18.023	5,702,000
2014-07-30	76.520	76.750	73.030	74.020	18.505	6,680,800
2014-07-29	75.530	75.530	74.090	74.780	18.695	3,101,200
2014-07-28	74.290	75.820	74.230	75.540	18.885	5,460,800
2014-07-25	73.580	75.290	72.200	74.210	18.553	12,470,800
2014-07-24	79.920	80.680	79.560	79.640	19.910	3,799,200
2014-07-23	80.070	80.360	79.340	79.930	19.983	2,896,000
2014-07-22	81.150	81.980	78.700	79.980	19.995	6,280,000
2014-07-21	77.000	77.070	75.340	75.580	18.895	6,378,000
2014-07-18	77.890	78.390	76.980	77.420	19.355	4,553,600
2014-07-17	75.810	79.400	75.600	77.980	19.495	3,074,400
2014-07-16	77.730	77.970	76.390	76.400	19.100	2,320,000
2014-07-15	76.880	77.490	76.680	77.090	19.273	2,056,400
2014-07-14	77.480	78.820	77.000	77.100	19.275	2,072,000
2014-07-11	77.050	77.350	75.760	76.560	19.140	3,344,800
2014-07-10	76.380	77.890	76.090	77.110	19.278	2,753,200
2014-07-09	77.230	77.750	76.190	76.620	19.155	2,760,400
2014-07-08	78.720	78.720	76.960	76.960	19.240	2,214,000
2014-07-07	80.010	80.370	78.560	78.830	19.708	3,496,400
2014-07-03	79.730	80.830	79.280	80.400	20.100	4,359,200
2014-07-02	78.290	79.730	77.160	79.630	19.908	4,362,000
2014-07-01	75.800	78.190	75.800	77.890	19.473	2,550,800
2014-06-30	74.590	75.800	74.470	75.610	18.903	2,498,800
2014-06-27	74.770	75.050	73.490	74.800	18.700	18,988,000
2014-06-26	75.180	75.180	74.140	74.830	18.708	1,476,800
2014-06-25	73.680	74.780	73.000	74.730	18.683	2,774,800
2014-06-24	76.280	76.280	73.600	73.660	18.415	3,062,400
2014-06-23	76.420	76.610	75.780	76.240	19.060	2,103,600
2014-06-20	76.570	76.840	75.020	76.220	19.055	3,622,000
2014-06-19	77.500	77.680	76.400	76.570	19.143	2,779,200
2014-06-18	75.750	77.020	75.340	76.940	19.235	2,745,600
2014-06-17	75.640	76.200	74.600	75.940	18.985	2,184,000
2014-06-16	74.230	75.190	73.340	75.160	18.790	3,338,800
2014-06-13	75.050	75.780	73.210	74.130	18.533	2,158,800
2014-06-12	74.470	75.290	73.720	75.110	18.778	2,136,000
2014-06-11	73.840	74.640	73.670	74.250	18.563	2,057,600
2014-06-10	73.580	74.050	72.790	73.990	18.498	2,718,400
2014-06-09	74.140	74.500	72.990	73.400	18.350	3,280,000
2014-06-06	73.840	75.030	73.450	74.290	18.573	2,903,200
2014-06-05	71.190	74.120	71.190	73.360	18.340	1,876,400
2014-06-04	72.490	73.370	71.880	73.130	18.283	1,894,000
2014-06-03	71.660	73.390	71.660	72.390	18.098	5,401,200
2014-06-02	74.710	75.900	74.650	75.690	18.923	2,860,800
2014-05-30	74.040	74.620	73.810	74.520	18.630	2,627,200
2014-05-29	73.230	73.770	72.410	73.750	18.438	2,718,800
2014-05-28	74.060	74.600	72.210	73.230	18.308	2,236,800

← NewerPage 52 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.