Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-02-28	63.020	64.070	62.920	63.680	15.920	1,868,000
2014-02-27	62.800	63.230	62.610	62.850	15.713	1,051,200
2014-02-26	62.590	63.450	62.320	62.800	15.700	1,042,400
2014-02-25	63.590	63.980	62.360	62.560	15.640	2,032,800
2014-02-24	61.440	63.450	61.360	63.380	15.845	2,047,600
2014-02-21	61.530	62.160	61.350	61.530	15.383	1,895,200
2014-02-20	60.540	61.350	60.180	61.270	15.318	1,054,000
2014-02-19	61.340	61.880	60.190	60.310	15.078	1,501,200
2014-02-18	60.980	61.970	60.980	61.580	15.395	1,291,200
2014-02-14	59.540	61.170	59.320	60.900	15.225	1,869,200
2014-02-13	58.130	59.460	58.130	59.460	14.865	2,814,000
2014-02-12	60.990	61.410	58.010	58.220	14.555	3,500,800
2014-02-11	61.410	61.660	60.920	61.140	15.285	1,901,600
2014-02-10	61.180	61.520	60.290	61.450	15.363	1,654,000
2014-02-07	61.390	61.830	60.990	61.380	15.345	1,521,200
2014-02-06	61.850	62.130	60.730	61.540	15.385	2,502,800
2014-02-05	59.580	62.960	58.620	61.790	15.448	5,796,400
2014-02-04	59.380	59.960	56.880	58.790	14.698	5,395,600
2014-02-03	60.740	60.800	58.840	59.110	14.778	3,782,000
2014-01-31	60.110	60.680	59.870	60.600	15.150	2,628,800
2014-01-30	60.770	61.710	60.460	60.910	15.228	2,310,400
2014-01-29	59.810	61.640	59.500	60.300	15.075	2,307,200
2014-01-28	60.310	61.020	59.910	60.300	15.075	4,241,200
2014-01-27	61.430	61.630	60.500	61.050	15.263	1,807,200
2014-01-24	62.270	62.270	61.190	61.480	15.370	1,506,000
2014-01-23	62.170	63.090	61.910	62.540	15.635	3,278,000
2014-01-22	61.830	61.830	60.900	61.460	15.365	1,906,000
2014-01-21	61.990	61.990	61.190	61.640	15.410	1,910,800
2014-01-17	61.750	61.820	60.800	61.720	15.430	1,665,200
2014-01-16	62.090	62.860	61.630	62.000	15.500	2,119,200
2014-01-15	61.250	62.530	60.610	62.140	15.535	2,034,800
2014-01-14	60.570	61.260	60.010	61.160	15.290	1,868,400
2014-01-13	60.380	61.380	60.180	60.570	15.143	1,768,000
2014-01-10	61.720	61.730	60.080	60.230	15.058	2,706,400
2014-01-09	61.510	62.730	61.510	61.720	15.430	2,550,800
2014-01-08	60.520	61.500	60.390	61.440	15.360	2,079,200
2014-01-07	58.630	60.200	58.150	60.190	15.048	1,508,000
2014-01-06	59.150	59.370	58.310	58.660	14.665	1,466,400
2014-01-03	59.000	59.160	58.580	58.920	14.730	1,103,600
2014-01-02	58.960	59.280	58.430	59.040	14.760	2,011,200
2013-12-31	58.320	59.070	58.110	58.950	14.738	1,595,600
2013-12-30	57.320	58.470	57.240	58.110	14.528	1,212,800
2013-12-27	57.720	57.790	56.940	57.400	14.350	682,000
2013-12-26	57.780	58.270	57.070	57.480	14.370	966,400
2013-12-24	57.200	57.650	56.970	57.410	14.353	925,600
2013-12-23	57.430	57.830	56.860	57.200	14.300	1,409,200
2013-12-20	56.400	57.190	56.130	57.130	14.283	2,132,800
2013-12-19	56.950	57.040	55.970	56.270	14.068	1,275,600
2013-12-18	56.360	57.340	56.000	57.110	14.278	2,039,600
2013-12-17	56.810	57.050	55.700	56.110	14.028	2,941,200
2013-12-16	58.890	59.130	56.750	56.810	14.203	4,711,200
2013-12-13	55.960	59.130	55.770	57.580	14.395	7,598,800
2013-12-12	55.940	56.540	54.120	54.260	13.565	4,492,800
2013-12-11	56.710	56.860	55.450	55.730	13.933	3,431,600
2013-12-10	56.850	57.760	56.260	56.620	14.155	3,669,600
2013-12-09	60.020	60.440	57.240	57.320	14.330	3,584,800
2013-12-06	60.300	60.320	59.470	60.190	15.048	1,591,200
2013-12-05	60.840	60.970	59.850	59.970	14.993	1,300,400
2013-12-04	61.010	62.130	60.450	60.930	15.233	2,561,600
2013-12-03	59.750	61.250	59.400	61.140	15.285	2,547,200

← NewerPage 54 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.