Centene Corp historical prices

   Watch this stock

Historical chart

    81.78 
    72.61 
    63.43 
 Sep 23, 2013 Sep 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
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