Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-02	48.770	49.620	48.490	49.440	12.360	2,028,400
2012-03-30	48.160	49.590	47.740	48.970	12.243	3,924,000
2012-03-29	47.290	48.050	46.620	47.450	11.863	3,572,400
2012-03-28	46.730	47.780	46.270	47.730	11.933	3,860,800
2012-03-27	47.900	48.010	46.580	46.770	11.693	3,191,600
2012-03-26	45.110	48.390	45.110	47.900	11.975	5,604,400
2012-03-23	44.360	44.980	44.160	44.890	11.223	3,661,200
2012-03-22	44.410	44.680	43.920	44.400	11.100	3,221,600
2012-03-21	44.760	44.850	44.120	44.700	11.175	2,770,000
2012-03-20	45.630	45.770	44.680	44.760	11.190	2,395,600
2012-03-19	45.240	46.130	45.010	45.920	11.480	2,690,800
2012-03-16	46.230	46.520	45.380	45.460	11.365	2,379,200
2012-03-15	45.570	46.850	45.540	46.290	11.573	2,300,000
2012-03-14	45.460	45.910	45.230	45.480	11.370	2,516,800
2012-03-13	45.880	46.090	45.280	45.650	11.413	2,759,200
2012-03-12	46.740	46.770	45.580	45.610	11.403	1,752,800
2012-03-09	46.000	46.800	45.990	46.780	11.695	1,834,800
2012-03-08	46.090	46.380	45.660	46.060	11.515	1,720,400
2012-03-07	45.700	46.180	45.520	45.870	11.468	1,044,800
2012-03-06	46.040	46.380	45.300	45.480	11.370	1,840,000
2012-03-05	46.370	46.900	46.260	46.560	11.640	2,758,000
2012-03-02	49.020	49.090	46.300	46.590	11.648	5,368,400
2012-03-01	48.960	49.410	48.480	49.040	12.260	1,663,600
2012-02-29	49.310	49.390	48.750	48.800	12.200	2,650,000
2012-02-28	48.750	49.540	48.410	49.240	12.310	2,513,600
2012-02-27	48.670	49.100	48.170	48.590	12.148	1,341,200
2012-02-24	48.590	49.040	48.590	48.900	12.225	1,287,200
2012-02-23	48.690	49.130	48.370	48.480	12.120	1,893,600
2012-02-22	49.650	49.880	48.390	48.510	12.128	2,715,600
2012-02-21	49.740	50.150	49.320	49.770	12.443	1,611,600
2012-02-17	50.080	50.360	49.530	49.740	12.435	1,547,600
2012-02-16	48.680	49.800	48.590	49.750	12.438	1,880,000
2012-02-15	49.630	50.000	48.480	48.700	12.175	2,652,400
2012-02-14	48.780	49.100	48.450	48.670	12.168	1,544,000
2012-02-13	47.690	49.290	47.500	49.070	12.268	2,373,600
2012-02-10	46.650	47.970	46.280	47.320	11.830	1,901,600
2012-02-09	47.620	48.170	46.820	47.080	11.770	2,296,400
2012-02-08	45.900	47.660	45.650	47.660	11.915	3,525,200
2012-02-07	45.220	46.300	44.160	45.770	11.443	4,580,000
2012-02-06	45.950	46.390	45.330	45.600	11.400	2,480,800
2012-02-03	47.270	47.390	45.930	46.280	11.570	1,928,000
2012-02-02	46.050	46.670	45.990	46.640	11.660	2,731,200
2012-02-01	45.540	47.120	45.370	46.340	11.585	3,014,400
2012-01-31	44.100	45.450	44.000	45.200	11.300	3,313,600
2012-01-30	43.910	43.960	43.330	43.750	10.938	798,400
2012-01-27	42.900	44.500	42.820	44.280	11.070	1,064,400
2012-01-26	43.670	43.680	42.750	43.010	10.753	1,509,200
2012-01-25	43.800	43.990	42.790	43.660	10.915	2,263,200
2012-01-24	43.300	44.060	43.130	44.030	11.008	2,014,000
2012-01-23	43.770	43.830	42.910	43.370	10.843	2,683,600
2012-01-20	44.380	44.590	43.390	43.870	10.968	1,163,600
2012-01-19	44.690	44.730	44.160	44.360	11.090	1,982,800
2012-01-18	44.570	44.880	44.120	44.570	11.143	2,338,000
2012-01-17	44.090	44.690	43.980	44.490	11.123	2,699,600
2012-01-13	43.510	44.030	43.310	43.870	10.968	1,570,800
2012-01-12	43.820	44.100	43.620	44.060	11.015	1,642,000
2012-01-11	43.420	44.350	43.280	43.890	10.973	1,663,200
2012-01-10	43.900	44.160	43.340	43.600	10.900	2,146,400
2012-01-09	42.510	43.630	42.360	43.600	10.900	3,652,000
2012-01-06	41.010	42.710	40.800	42.360	10.590	2,710,000

← NewerPage 62 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.