Centene Corp historical prices

   Watch this stock

Historical chart

    83.72 
    73.90 
    64.08 
 Oct 3, 2013 Oct 1, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Sep 8, 2014 77.85 79.12 77.35 78.93 616,723
Sep 5, 2014 76.31 77.89 76.24 77.85 567,097
Sep 4, 2014 76.19 78.22 76.10 76.49 847,327
Sep 3, 2014 77.35 77.99 75.82 76.08 8,919,220
Sep 2, 2014 78.07 78.18 77.02 77.34 445,952
Aug 29, 2014 77.88 78.52 77.54 78.13 502,315
Aug 28, 2014 76.21 78.24 76.19 77.82 737,797
Aug 27, 2014 75.18 76.15 74.57 75.63 495,843
Aug 26, 2014 75.66 76.31 75.20 75.45 795,448
Aug 25, 2014 75.92 76.22 75.35 75.38 254,735
Aug 22, 2014 75.94 75.97 74.68 75.51 431,696
Aug 21, 2014 76.15 76.52 75.83 76.42 698,714
Aug 20, 2014 75.04 76.09 74.80 76.05 311,325