Centene Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-21	36.540	37.850	36.360	37.340	9.335	4,003,600
2012-09-20	36.810	36.900	36.080	36.190	9.048	3,262,400
2012-09-19	37.730	37.740	36.920	37.020	9.255	2,486,000
2012-09-18	38.090	38.340	37.340	37.650	9.413	2,020,400
2012-09-17	37.210	38.100	37.100	38.080	9.520	2,894,000
2012-09-14	37.540	37.880	36.960	37.300	9.325	3,488,000
2012-09-13	37.290	37.850	36.880	37.430	9.358	3,092,800
2012-09-12	40.170	40.230	36.840	37.340	9.335	7,994,800
2012-09-11	40.670	40.850	40.000	40.150	10.038	3,103,200
2012-09-10	41.560	41.560	40.460	40.480	10.120	2,838,400
2012-09-07	42.130	42.130	41.510	41.540	10.385	2,178,800
2012-09-06	41.620	42.460	41.600	41.850	10.463	1,725,200
2012-09-05	41.150	42.030	41.060	41.470	10.368	1,774,800
2012-09-04	40.890	42.130	40.810	41.420	10.355	2,746,800
2012-08-31	40.970	41.090	40.050	40.610	10.153	1,668,400
2012-08-30	40.430	40.830	40.050	40.650	10.163	2,420,400
2012-08-29	40.750	41.190	40.600	40.860	10.215	1,627,200
2012-08-28	40.680	41.150	40.380	40.760	10.190	2,155,200
2012-08-27	40.130	40.780	39.810	40.700	10.175	2,154,800
2012-08-24	40.330	40.650	39.960	40.020	10.005	2,798,800
2012-08-23	40.100	40.460	39.790	40.370	10.093	2,217,600
2012-08-22	38.910	40.420	38.810	40.220	10.055	3,761,600
2012-08-21	40.020	40.030	38.780	38.870	9.718	3,502,400
2012-08-20	42.250	42.250	37.730	39.900	9.975	10,688,000
2012-08-17	41.040	42.010	40.940	41.810	10.453	1,969,200
2012-08-16	40.520	41.380	40.070	41.040	10.260	1,439,200
2012-08-15	39.100	40.690	39.090	40.670	10.168	1,853,200
2012-08-14	39.700	40.090	38.950	39.090	9.773	1,904,400
2012-08-13	39.630	39.680	38.960	39.530	9.883	1,098,000
2012-08-10	40.300	40.420	39.450	39.760	9.940	1,854,000
2012-08-09	39.630	40.700	39.460	40.280	10.070	3,517,600
2012-08-08	39.020	40.000	38.960	39.940	9.985	3,010,400
2012-08-07	37.830	39.680	37.830	39.330	9.833	3,804,400
2012-08-06	36.750	37.890	36.280	37.620	9.405	2,008,400
2012-08-03	37.270	37.490	36.480	36.760	9.190	2,906,000
2012-08-02	37.710	37.920	36.370	37.040	9.260	3,221,200
2012-08-01	38.310	38.310	37.480	37.480	9.370	2,711,200
2012-07-31	38.600	38.900	37.970	38.040	9.510	3,984,000
2012-07-30	39.920	40.190	38.390	39.000	9.750	3,097,200
2012-07-27	37.990	40.050	37.710	39.800	9.950	5,003,200
2012-07-26	37.410	37.860	37.050	37.690	9.423	3,922,400
2012-07-25	37.060	37.450	35.740	37.040	9.260	7,754,000
2012-07-24	34.940	37.920	34.620	36.760	9.190	16,377,200
2012-07-23	36.000	36.000	34.310	34.640	8.660	7,006,400
2012-07-20	37.360	37.920	36.800	36.920	9.230	3,040,000
2012-07-19	37.640	38.000	37.010	37.580	9.395	5,327,600
2012-07-18	36.940	38.140	36.630	37.390	9.348	7,817,200
2012-07-17	35.460	36.420	35.370	36.390	9.098	4,191,200
2012-07-16	35.710	35.920	35.170	35.360	8.840	3,032,400
2012-07-13	34.830	36.150	34.710	35.920	8.980	4,818,800
2012-07-12	34.390	34.930	33.890	34.900	8.725	2,812,000
2012-07-11	34.540	35.480	34.270	34.740	8.685	4,262,400
2012-07-10	34.880	35.120	33.520	34.410	8.603	6,304,000
2012-07-09	32.360	35.150	32.200	34.760	8.690	20,327,200
2012-07-06	29.500	29.710	28.860	28.930	7.233	3,526,000
2012-07-05	29.760	29.970	29.650	29.740	7.435	2,328,400
2012-07-03	29.860	29.870	29.530	29.700	7.425	1,586,400
2012-07-02	30.370	30.580	29.380	29.890	7.473	4,795,600
2012-06-29	31.560	31.750	29.950	30.160	7.540	6,515,600
2012-06-28	29.760	33.180	29.000	30.590	7.648	21,378,400

← NewerPage 60 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2019-02-07	2:1
2015-02-20	2:1
2004-12-20	2:1
2003-07-14	3:2

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.