Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-09	58.780	59.200	58.360	58.710	14.678	1,134,800
2013-09-06	59.680	59.680	58.020	58.750	14.688	1,133,600
2013-09-05	59.490	59.770	58.970	59.330	14.833	911,200
2013-09-04	57.860	59.450	57.450	59.340	14.835	1,552,800
2013-09-03	57.690	58.780	57.690	57.880	14.470	1,747,200
2013-08-30	58.160	58.220	56.930	57.150	14.288	1,621,600
2013-08-29	57.390	58.520	57.260	58.250	14.563	864,800
2013-08-28	57.210	57.630	57.020	57.500	14.375	1,050,800
2013-08-27	57.300	57.530	56.960	57.300	14.325	1,718,000
2013-08-26	57.710	58.200	57.440	57.750	14.438	856,800
2013-08-23	56.990	57.680	56.590	57.600	14.400	789,600
2013-08-22	56.430	56.970	56.240	56.900	14.225	479,600
2013-08-21	56.730	57.030	56.130	56.400	14.100	838,800
2013-08-20	56.150	57.160	56.050	56.920	14.230	1,414,000
2013-08-19	56.010	56.920	55.940	56.260	14.065	2,167,600
2013-08-16	55.240	56.780	55.080	55.950	13.988	1,377,200
2013-08-15	56.000	56.280	55.350	55.530	13.883	1,996,800
2013-08-14	57.160	57.380	56.500	56.520	14.130	969,600
2013-08-13	57.010	57.420	55.970	57.210	14.303	818,400
2013-08-12	57.350	57.570	56.750	57.110	14.278	1,079,600
2013-08-09	57.250	58.100	57.020	57.610	14.403	1,453,600
2013-08-08	57.120	57.400	56.500	57.290	14.323	1,861,200
2013-08-07	57.870	58.900	56.780	56.840	14.210	2,233,600
2013-08-06	57.520	58.110	56.690	57.880	14.470	1,815,200
2013-08-05	56.840	57.650	56.690	57.650	14.413	1,594,800
2013-08-02	56.000	57.030	55.820	56.990	14.248	1,626,400
2013-08-01	55.840	56.290	55.670	56.100	14.025	2,430,000
2013-07-31	56.130	56.460	55.430	55.470	13.868	1,323,600
2013-07-30	56.360	56.520	55.770	56.090	14.023	1,616,400
2013-07-29	55.940	56.360	55.440	56.050	14.013	1,618,000
2013-07-26	56.550	57.350	55.830	56.080	14.020	2,100,400
2013-07-25	58.610	58.610	56.670	57.260	14.315	2,552,000
2013-07-24	58.710	59.960	58.620	58.770	14.693	2,814,000
2013-07-23	57.340	58.610	56.970	58.210	14.553	2,765,600
2013-07-22	55.390	56.140	55.230	55.920	13.980	1,037,600
2013-07-19	54.910	55.660	54.380	55.480	13.870	1,054,800
2013-07-18	55.400	56.440	55.080	55.230	13.808	1,926,000
2013-07-17	55.440	55.700	54.650	55.120	13.780	1,448,800
2013-07-16	54.870	55.540	54.070	55.400	13.850	2,328,400
2013-07-15	54.350	55.750	54.100	54.980	13.745	3,868,800
2013-07-12	54.640	55.010	54.310	54.420	13.605	1,052,400
2013-07-11	55.060	55.240	54.270	54.560	13.640	1,082,800
2013-07-10	54.770	54.990	54.030	54.560	13.640	1,486,800
2013-07-09	54.800	55.510	54.350	54.710	13.678	1,577,600
2013-07-08	54.060	54.630	53.720	54.490	13.623	1,042,000
2013-07-05	53.500	53.790	52.810	53.760	13.440	723,600
2013-07-03	52.850	53.050	52.020	52.820	13.205	690,400
2013-07-02	52.660	53.440	52.260	53.140	13.285	1,165,200
2013-07-01	52.600	53.440	52.450	52.540	13.135	1,906,400
2013-06-28	51.790	52.740	51.570	52.460	13.115	2,188,400
2013-06-27	50.080	52.410	50.080	51.960	12.990	2,822,000
2013-06-26	49.730	50.070	49.020	49.370	12.343	1,367,200
2013-06-25	50.240	50.240	48.890	49.310	12.328	1,368,800
2013-06-24	49.820	50.350	49.440	49.840	12.460	1,492,000
2013-06-21	50.560	50.890	49.200	50.080	12.520	3,444,800
2013-06-20	51.080	51.120	50.160	50.380	12.595	1,231,600
2013-06-19	51.990	52.230	51.480	51.660	12.915	902,000
2013-06-18	51.010	52.030	50.630	51.980	12.995	1,001,600
2013-06-17	50.680	51.900	50.490	50.810	12.703	1,924,800
2013-06-14	50.060	51.100	49.750	50.440	12.610	2,895,200

← NewerPage 56 of 79 · 4,732 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.