Centene Corp historical prices

   Watch this stock

Historical chart

    83.72 
    73.90 
    64.08 
 Oct 22, 2013 Oct 20, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 20, 2014 78.85 80.08 78.16 80.04 560,627
Oct 17, 2014 78.82 79.35 78.40 78.83 567,056
Oct 16, 2014 77.20 79.86 76.68 78.29 965,607
Oct 15, 2014 75.82 78.75 75.06 77.92 851,573
Oct 14, 2014 77.90 77.90 75.46 77.26 795,163
Oct 13, 2014 78.19 79.90 77.64 77.71 627,064
Oct 10, 2014 80.97 81.41 78.54 78.60 831,691
Oct 9, 2014 82.25 82.25 80.81 80.84 450,935
Oct 8, 2014 79.74 82.33 79.74 82.31 554,601
Oct 7, 2014 80.32 81.14 79.96 79.98 677,561
Oct 6, 2014 82.40 83.38 80.59 80.64 686,635
Oct 3, 2014 81.11 82.92 80.67 82.19 635,203
Oct 2, 2014 81.28 81.63 79.55 80.69 770,178
Oct 1, 2014 82.74 82.84 81.01 81.45 652,510
Sep 30, 2014 83.63 83.78 82.44 82.71 554,450
Sep 29, 2014 82.36 83.97 81.95 83.72 697,919
Sep 26, 2014 82.56 83.17 82.13 82.81 438,959
Sep 25, 2014 82.91 83.45 81.77 82.39 694,055
Sep 24, 2014 81.43 83.32 81.32 83.25 878,373
Sep 23, 2014 81.67 81.82 81.03 81.48 566,190
Sep 22, 2014 81.29 82.23 81.26 81.80 1,289,640
Sep 19, 2014 81.30 81.93 80.97 81.78 1,299,824
Sep 18, 2014 80.00 81.37 79.76 81.25 770,176
Sep 17, 2014 78.87 79.97 78.65 79.85 1,376,614
Sep 16, 2014 76.91 79.00 76.77 78.95 992,951
Sep 15, 2014 77.79 78.14 77.05 77.21 446,262
Sep 12, 2014 78.70 78.70 77.09 77.66 684,434
Sep 11, 2014 79.02 79.37 77.97 78.64 909,760
Sep 10, 2014 79.26 79.61 78.14 79.49 763,571
Sep 9, 2014 79.02 79.69 78.73 79.35 735,266