Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-02	59.570	60.310	59.370	60.020	15.005	1,277,600
2013-11-29	59.800	60.080	59.550	59.730	14.933	518,400
2013-11-27	59.720	59.920	59.310	59.750	14.938	934,000
2013-11-26	59.520	59.850	59.100	59.540	14.885	2,248,400
2013-11-25	58.760	59.830	58.350	59.430	14.858	2,527,200
2013-11-22	57.290	58.580	57.010	58.530	14.633	1,685,600
2013-11-21	57.260	57.450	56.040	57.120	14.280	3,041,600
2013-11-20	57.820	58.320	57.240	57.330	14.333	2,251,200
2013-11-19	57.950	58.170	57.290	57.750	14.438	2,028,800
2013-11-18	57.020	57.740	56.570	57.570	14.393	2,247,600
2013-11-15	57.680	57.680	56.630	56.970	14.243	1,622,000
2013-11-14	57.850	58.260	57.470	57.780	14.445	816,800
2013-11-13	57.070	58.120	56.690	57.990	14.498	1,794,400
2013-11-12	57.420	57.420	56.310	56.900	14.225	1,141,600
2013-11-11	56.690	57.500	56.520	57.440	14.360	1,558,400
2013-11-08	55.490	56.980	55.490	56.790	14.198	2,056,400
2013-11-07	57.330	57.550	55.030	55.600	13.900	3,449,600
2013-11-06	57.970	58.100	56.830	57.230	14.308	1,210,400
2013-11-05	57.650	57.880	57.040	57.370	14.343	1,847,600
2013-11-04	56.280	58.080	56.220	57.930	14.483	3,772,800
2013-11-01	55.960	56.340	55.140	56.000	14.000	5,251,600
2013-10-31	57.670	57.840	56.140	56.160	14.040	4,552,400
2013-10-30	58.800	58.910	57.480	57.530	14.383	2,723,200
2013-10-29	58.970	59.230	58.200	58.630	14.658	2,102,800
2013-10-28	59.050	59.490	58.540	58.970	14.743	3,240,400
2013-10-25	60.330	60.570	58.540	59.050	14.763	4,784,800
2013-10-24	63.310	63.790	60.060	60.080	15.020	4,114,000
2013-10-23	65.020	65.030	61.600	63.380	15.845	3,474,800
2013-10-22	67.500	67.840	65.010	65.920	16.480	3,094,400
2013-10-21	66.160	67.060	65.770	66.110	16.528	3,332,400
2013-10-18	65.960	66.480	64.690	66.080	16.520	1,882,400
2013-10-17	66.120	66.550	65.230	65.500	16.375	2,191,600
2013-10-16	66.010	66.930	65.720	66.380	16.595	1,199,600
2013-10-15	65.820	66.190	65.130	65.420	16.355	1,196,000
2013-10-14	65.470	66.280	65.060	66.060	16.515	1,037,200
2013-10-11	65.640	66.210	65.400	66.000	16.500	1,206,000
2013-10-10	64.850	65.850	64.220	65.760	16.440	1,341,600
2013-10-09	64.260	64.670	63.440	64.200	16.050	1,114,000
2013-10-08	64.800	65.090	63.800	64.190	16.048	957,600
2013-10-07	64.850	65.170	64.080	64.810	16.203	949,200
2013-10-04	64.470	66.610	64.390	65.550	16.388	1,368,000
2013-10-03	64.360	64.570	63.360	64.570	16.143	1,519,200
2013-10-02	64.660	64.660	63.800	64.300	16.075	1,689,600
2013-10-01	63.970	65.050	63.890	64.970	16.243	1,802,400
2013-09-30	63.880	64.050	63.430	63.960	15.990	1,652,800
2013-09-27	63.890	64.820	63.650	64.630	16.158	1,752,000
2013-09-26	63.940	65.040	63.530	64.170	16.043	2,042,000
2013-09-25	64.740	64.870	63.890	63.950	15.988	2,611,200
2013-09-24	62.560	64.960	61.530	64.760	16.190	4,593,600
2013-09-23	58.700	61.360	57.460	61.190	15.298	6,112,000
2013-09-20	58.970	59.490	58.070	58.520	14.630	2,820,800
2013-09-19	60.500	61.020	58.950	59.000	14.750	1,274,000
2013-09-18	60.600	60.990	59.940	60.490	15.123	1,071,200
2013-09-17	61.290	61.440	60.330	60.780	15.195	1,401,600
2013-09-16	61.630	61.970	61.060	61.360	15.340	1,006,000
2013-09-13	59.880	61.160	59.480	60.800	15.200	1,171,200
2013-09-12	59.700	59.990	59.190	59.590	14.898	866,400
2013-09-11	58.410	59.890	58.410	59.890	14.973	1,187,200
2013-09-10	58.890	59.360	58.340	58.660	14.665	1,697,200
2013-09-09	58.780	59.200	58.360	58.710	14.678	1,134,800

← NewerPage 55 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.