Centene Corp historical prices

   Watch this stock

Historical chart

    80.40 
    71.69 
    62.97 
 Aug 29, 2013 Aug 27, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Aug 19, 2014 74.58 75.48 74.07 75.40 335,432
Aug 18, 2014 74.11 74.42 73.38 74.29 248,545
Aug 15, 2014 74.55 74.55 73.16 73.69 646,123
Aug 14, 2014 73.35 74.33 73.12 74.11 366,280
Aug 13, 2014 72.51 74.17 72.51 73.54 523,860
Aug 12, 2014 72.30 74.88 71.88 72.40 591,106
Aug 11, 2014 72.48 72.60 71.63 72.24 848,070
Aug 8, 2014 71.35 72.66 71.01 72.41 359,443
Aug 7, 2014 73.23 73.25 71.19 71.38 496,294
Aug 6, 2014 71.50 73.86 70.98 73.44 720,365
Aug 5, 2014 72.74 72.74 71.09 71.72 689,938
Aug 4, 2014 71.78 73.09 71.52 72.84 529,201
Aug 1, 2014 72.11 73.18 71.72 71.98 481,452
Jul 31, 2014 73.50 73.50 71.68 72.09 1,425,549
Jul 30, 2014 76.52 76.75 73.03 74.02 1,670,198
Jul 29, 2014 75.53 75.53 74.09 74.78 775,344
Jul 28, 2014 74.29 75.82 74.23 75.54 1,365,234
Jul 25, 2014 73.58 75.29 72.20 74.21 3,117,731
Jul 24, 2014 79.92 80.68 79.56 79.64 949,985
Jul 23, 2014 80.07 80.36 79.34 79.93 724,006
Jul 22, 2014 81.15 81.98 78.70 79.98 1,570,041
Jul 21, 2014 77.00 77.07 75.34 75.58 1,594,450
Jul 18, 2014 77.89 78.39 76.98 77.42 1,138,378
Jul 17, 2014 75.81 79.40 75.60 77.98 768,593