Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-13	49.280	50.300	48.770	50.170	12.543	2,850,800
2013-06-12	49.720	49.830	48.710	49.340	12.335	1,580,000
2013-06-11	49.790	49.960	49.080	49.550	12.388	954,800
2013-06-10	49.770	50.220	49.510	50.190	12.548	1,128,800
2013-06-07	48.600	50.260	48.600	49.710	12.428	1,167,600
2013-06-06	47.920	49.000	47.800	48.310	12.078	1,634,800
2013-06-05	49.060	49.140	47.800	47.930	11.983	692,000
2013-06-04	48.890	49.790	48.240	49.080	12.270	1,079,200
2013-06-03	49.230	49.380	47.820	48.870	12.218	3,377,600
2013-05-31	50.940	51.420	49.460	49.500	12.375	1,602,400
2013-05-30	50.950	51.310	50.310	51.250	12.813	975,200
2013-05-29	50.910	51.020	49.950	50.930	12.733	841,600
2013-05-28	50.530	51.510	50.380	51.230	12.808	1,284,800
2013-05-24	50.140	50.340	49.250	50.060	12.515	1,380,400
2013-05-23	50.390	51.570	49.980	51.340	12.835	1,283,600
2013-05-22	50.830	51.810	50.450	50.890	12.723	1,345,200
2013-05-21	50.480	50.890	49.660	50.770	12.693	1,789,600
2013-05-20	51.690	51.760	50.030	50.490	12.623	2,482,400
2013-05-17	52.430	52.600	51.380	51.860	12.965	1,790,000
2013-05-16	51.600	52.600	51.290	52.150	13.038	1,548,400
2013-05-15	51.480	52.000	50.720	51.690	12.923	3,086,000
2013-05-14	50.810	51.730	50.810	51.490	12.873	1,409,600
2013-05-13	50.490	50.940	49.910	50.910	12.728	1,082,000
2013-05-10	49.350	50.700	49.180	50.620	12.655	1,006,400
2013-05-09	48.750	49.410	48.290	49.220	12.305	1,410,000
2013-05-08	48.100	48.760	48.100	48.750	12.188	1,151,600
2013-05-07	47.790	48.460	47.450	48.120	12.030	1,885,200
2013-05-06	47.520	47.930	47.140	47.820	11.955	1,225,200
2013-05-03	47.520	48.120	47.180	47.530	11.883	1,544,000
2013-05-02	46.660	47.310	46.460	47.090	11.773	1,497,600
2013-05-01	46.180	46.610	45.940	46.400	11.600	2,529,600
2013-04-30	46.380	46.590	45.250	46.200	11.550	2,403,200
2013-04-29	47.560	47.680	46.580	46.600	11.650	1,628,800
2013-04-26	47.390	47.870	46.950	47.180	11.795	1,364,400
2013-04-25	47.470	48.020	47.150	47.640	11.910	2,170,000
2013-04-24	47.250	47.630	46.940	47.340	11.835	3,382,400
2013-04-23	46.560	48.270	46.550	47.070	11.768	5,945,600
2013-04-22	45.510	45.820	44.970	45.350	11.338	2,846,400
2013-04-19	44.340	45.600	44.130	45.490	11.373	1,862,800
2013-04-18	44.660	44.950	43.490	44.290	11.073	3,104,800
2013-04-17	46.180	46.680	44.990	45.110	11.278	2,250,800
2013-04-16	46.200	46.930	45.560	46.350	11.588	2,298,800
2013-04-15	47.400	47.800	45.830	45.930	11.483	1,549,200
2013-04-12	47.220	48.100	47.180	47.700	11.925	2,482,000
2013-04-11	45.900	47.490	45.820	47.350	11.838	2,952,800
2013-04-10	45.240	45.880	45.080	45.800	11.450	1,271,200
2013-04-09	42.550	45.990	42.550	45.210	11.303	3,805,200
2013-04-08	42.340	42.450	42.140	42.380	10.595	1,382,000
2013-04-05	42.660	43.270	42.140	42.250	10.563	2,449,200
2013-04-04	43.750	44.080	43.040	43.610	10.903	1,575,200
2013-04-03	44.520	44.840	43.700	43.760	10.940	1,382,000
2013-04-02	44.840	45.380	44.450	44.570	11.143	1,620,000
2013-04-01	43.980	45.230	43.710	44.580	11.145	1,514,800
2013-03-28	44.290	44.310	43.870	44.040	11.010	1,732,800
2013-03-27	44.350	44.860	44.120	44.170	11.043	1,762,000
2013-03-26	44.830	45.250	44.210	44.520	11.130	1,541,200
2013-03-25	44.830	45.230	44.400	44.590	11.148	1,001,600
2013-03-22	45.220	45.630	44.250	44.750	11.188	1,380,000
2013-03-21	45.240	45.490	44.820	44.990	11.248	1,564,400
2013-03-20	45.420	45.750	45.160	45.470	11.368	1,224,800

← NewerPage 57 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.