Centene Corp historical prices

   Watch this stock

Historical chart

    73.67 
    61.01 
    48.35 
 Jun 2, 2014 May 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 28, 2015 72.01 72.50 71.37 72.41 1,412,644
May 27, 2015 71.47 72.50 71.29 72.15 1,335,721
May 26, 2015 71.07 71.68 70.68 71.14 1,472,876
May 22, 2015 71.31 71.92 70.90 71.11 649,071
May 21, 2015 70.69 71.72 70.30 71.58 733,697
May 20, 2015 70.56 71.48 70.29 70.95 1,115,908
May 19, 2015 69.98 70.93 69.79 70.37 843,328
May 18, 2015 68.32 69.97 68.18 69.76 866,979
May 15, 2015 68.32 68.46 67.33 68.11 1,190,223
May 14, 2015 68.18 68.52 67.80 68.16 877,735
May 13, 2015 67.80 68.55 67.22 67.49 1,106,724
May 12, 2015 65.60 67.62 65.34 67.45 1,559,684
May 11, 2015 65.59 66.59 65.59 65.96 1,564,667
May 8, 2015 64.53 65.96 64.53 65.58 1,260,809
May 7, 2015 63.28 64.27 63.28 63.92 972,320
May 6, 2015 63.55 64.38 62.91 63.55 923,027
May 5, 2015 64.52 64.93 63.09 63.30 1,089,410
May 4, 2015 63.00 65.22 63.00 64.83 2,067,879
May 1, 2015 62.15 63.24 62.13 62.90 1,249,127
Apr 30, 2015 63.92 64.80 61.85 61.99 2,234,602
Apr 29, 2015 69.03 69.03 62.77 63.95 4,090,522
Apr 28, 2015 71.78 72.85 67.79 69.04 2,302,405
Apr 27, 2015 74.00 74.26 70.20 70.79 2,073,449
Apr 24, 2015 72.55 73.79 72.05 73.67 1,414,425
Apr 23, 2015 70.82 72.69 70.47 72.54 1,068,958
Apr 22, 2015 70.80 71.07 70.20 70.90 776,800
Apr 21, 2015 70.16 71.28 70.10 70.78 1,295,465
Apr 20, 2015 69.00 70.08 69.00 69.81 1,474,666
Apr 17, 2015 69.00 69.18 67.70 68.15 1,020,873
Apr 16, 2015 68.65 69.64 68.65 69.30 1,423,153