Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-27	71.570	74.100	71.190	74.020	18.505	6,005,200
2014-05-23	71.390	72.000	70.870	71.000	17.750	1,700,800
2014-05-22	71.010	71.480	70.020	71.190	17.798	2,009,600
2014-05-21	70.830	71.730	70.730	71.050	17.763	1,951,200
2014-05-20	70.750	71.540	70.020	70.790	17.698	2,630,800
2014-05-19	70.000	71.280	69.910	70.880	17.720	1,776,400
2014-05-16	70.260	70.480	68.860	70.070	17.518	1,832,000
2014-05-15	69.500	70.530	68.140	70.410	17.603	1,981,600
2014-05-14	70.420	70.440	69.590	69.810	17.453	1,674,000
2014-05-13	70.780	71.290	70.290	70.370	17.593	1,851,200
2014-05-12	69.920	71.040	69.580	70.950	17.738	2,638,800
2014-05-09	67.300	69.390	67.300	69.240	17.310	1,829,600
2014-05-08	68.180	69.040	67.690	67.790	16.948	1,768,000
2014-05-07	67.370	68.640	66.460	68.560	17.140	2,519,600
2014-05-06	67.550	68.000	67.010	67.500	16.875	2,227,200
2014-05-05	65.890	67.700	65.190	67.500	16.875	2,116,400
2014-05-02	66.220	67.110	66.000	66.320	16.580	1,610,000
2014-05-01	66.590	66.590	65.240	66.010	16.503	2,271,200
2014-04-30	65.580	66.780	65.420	66.400	16.600	2,176,400
2014-04-29	66.040	66.520	65.240	65.510	16.378	2,953,200
2014-04-28	66.820	66.840	65.020	66.000	16.500	3,303,200
2014-04-25	66.770	67.300	65.650	66.500	16.625	3,076,000
2014-04-24	65.800	68.260	65.520	66.710	16.678	3,905,200
2014-04-23	64.540	65.860	63.480	65.180	16.295	4,080,000
2014-04-22	64.490	67.790	62.560	64.290	16.073	12,882,400
2014-04-21	56.040	58.010	55.940	57.290	14.323	6,727,600
2014-04-17	56.420	56.840	55.110	55.660	13.915	6,628,000
2014-04-16	58.030	58.180	56.940	56.950	14.238	2,324,800
2014-04-15	58.380	58.570	57.250	57.950	14.488	1,646,000
2014-04-14	58.740	58.770	57.720	58.090	14.523	2,281,200
2014-04-11	57.580	58.600	57.580	58.300	14.575	3,045,200
2014-04-10	59.960	60.030	57.930	58.190	14.548	2,803,600
2014-04-09	59.640	60.220	59.160	59.770	14.943	1,409,200
2014-04-08	58.040	59.710	57.690	59.630	14.908	2,875,600
2014-04-07	59.010	59.290	57.710	58.050	14.513	2,241,600
2014-04-04	61.330	61.750	58.560	59.130	14.783	2,890,800
2014-04-03	61.200	61.720	59.940	61.210	15.303	2,216,000
2014-04-02	62.470	62.740	61.220	61.350	15.338	2,131,600
2014-04-01	62.910	64.310	62.220	62.500	15.625	3,244,800
2014-03-31	62.260	62.560	61.420	62.250	15.563	2,126,000
2014-03-28	61.380	62.860	61.310	61.780	15.445	890,400
2014-03-27	62.980	63.150	61.390	61.400	15.350	1,932,000
2014-03-26	63.420	63.830	62.530	62.860	15.715	1,385,600
2014-03-25	64.080	64.550	62.420	63.020	15.755	2,615,600
2014-03-24	65.620	65.750	63.780	63.800	15.950	2,037,200
2014-03-21	65.620	66.350	65.170	65.170	16.293	1,930,400
2014-03-20	64.750	65.670	64.750	65.200	16.300	1,293,600
2014-03-19	64.670	65.190	64.130	64.770	16.193	1,827,200
2014-03-18	63.770	64.740	63.770	64.480	16.120	1,392,400
2014-03-17	63.250	64.180	62.810	63.750	15.938	953,200
2014-03-14	63.460	64.310	63.020	63.060	15.765	1,478,000
2014-03-13	64.700	64.720	63.400	63.620	15.905	1,494,400
2014-03-12	63.540	64.430	63.240	64.410	16.103	1,254,000
2014-03-11	64.350	64.880	63.830	63.990	15.998	1,899,200
2014-03-10	63.340	64.160	63.070	64.160	16.040	1,636,000
2014-03-07	63.230	63.440	62.790	63.430	15.858	3,014,800
2014-03-06	63.120	63.730	62.720	62.830	15.708	1,450,400
2014-03-05	63.670	63.870	62.900	63.150	15.788	1,589,600
2014-03-04	63.530	64.250	63.070	63.880	15.970	2,816,800
2014-03-03	63.440	63.540	62.010	62.720	15.680	1,757,600

← NewerPage 53 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.