Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-05	39.260	41.250	38.970	41.100	10.275	1,668,000
2012-01-04	39.670	39.840	39.290	39.350	9.838	974,400
2012-01-03	40.680	40.940	39.780	40.010	10.003	1,574,800
2011-12-30	40.190	40.230	39.500	39.590	9.898	999,600
2011-12-29	39.630	40.470	39.550	40.160	10.040	1,503,600
2011-12-28	40.480	40.650	39.330	39.380	9.845	1,026,400
2011-12-27	39.970	40.810	39.960	40.540	10.135	606,000
2011-12-23	39.860	40.050	39.730	40.010	10.003	1,228,800
2011-12-22	40.000	40.090	39.650	39.740	9.935	1,898,400
2011-12-21	40.220	40.590	39.350	39.860	9.965	1,423,200
2011-12-20	39.200	40.270	38.900	40.210	10.053	2,001,200
2011-12-19	38.760	39.310	38.270	38.440	9.610	2,962,000
2011-12-16	38.900	38.900	37.430	38.310	9.578	4,339,600
2011-12-15	35.710	35.810	35.060	35.630	8.908	1,822,000
2011-12-14	35.270	35.750	35.070	35.360	8.840	2,220,400
2011-12-13	36.560	36.980	35.690	35.770	8.943	1,872,400
2011-12-12	37.110	37.110	36.130	36.320	9.080	1,282,000
2011-12-09	36.590	37.770	36.410	37.560	9.390	1,683,600
2011-12-08	37.910	37.910	36.490	36.580	9.145	1,668,000
2011-12-07	37.810	38.450	37.440	38.210	9.553	1,520,000
2011-12-06	38.540	38.830	37.870	37.950	9.488	1,664,000
2011-12-05	38.580	38.940	38.300	38.680	9.670	2,473,600
2011-12-02	38.870	39.070	37.460	37.770	9.443	1,884,800
2011-12-01	38.350	39.000	38.290	38.320	9.580	1,833,200
2011-11-30	38.140	38.720	37.390	38.710	9.678	2,472,800
2011-11-29	36.680	36.940	35.920	36.940	9.235	1,997,600
2011-11-28	36.050	37.350	35.940	36.730	9.183	1,753,200
2011-11-25	35.740	36.070	34.960	34.970	8.743	582,400
2011-11-23	36.460	36.730	35.970	36.030	9.008	2,226,800
2011-11-22	36.340	36.900	36.010	36.690	9.173	1,947,200
2011-11-21	35.810	36.340	35.440	36.280	9.070	1,814,400
2011-11-18	36.380	36.510	35.920	36.500	9.125	2,755,600
2011-11-17	36.530	36.900	36.090	36.320	9.080	5,357,200
2011-11-16	35.960	36.680	35.830	36.210	9.053	3,756,000
2011-11-15	35.300	36.580	35.300	36.340	9.085	1,993,600
2011-11-14	35.370	35.690	34.890	35.470	8.868	1,102,000
2011-11-11	34.620	35.490	34.410	35.460	8.865	2,062,000
2011-11-10	34.790	34.830	33.920	34.220	8.555	970,800
2011-11-09	34.520	35.040	34.170	34.260	8.565	1,405,200
2011-11-08	35.590	35.770	34.820	35.460	8.865	1,405,200
2011-11-07	35.300	35.330	34.320	35.260	8.815	1,290,400
2011-11-04	34.840	35.580	34.560	35.320	8.830	912,000
2011-11-03	35.270	35.300	34.590	35.150	8.788	1,458,000
2011-11-02	34.960	34.970	34.240	34.860	8.715	1,977,200
2011-11-01	33.800	34.900	33.520	34.300	8.575	4,136,800
2011-10-31	35.070	36.030	34.950	35.150	8.788	3,993,600
2011-10-28	34.560	35.760	34.350	35.560	8.890	4,052,800
2011-10-27	33.530	34.890	33.410	34.790	8.698	4,278,800
2011-10-26	32.560	33.190	31.860	32.740	8.185	4,478,400
2011-10-25	29.070	32.700	28.430	31.740	7.935	7,476,800
2011-10-24	29.210	29.460	28.590	29.070	7.268	3,286,800
2011-10-21	28.420	28.420	27.920	28.230	7.058	2,005,200
2011-10-20	27.370	27.910	26.830	27.840	6.960	2,526,000
2011-10-19	27.440	28.210	27.250	27.400	6.850	2,767,200
2011-10-18	27.160	27.960	26.910	27.430	6.858	4,927,200
2011-10-17	28.240	28.370	27.190	27.300	6.825	2,457,600
2011-10-14	28.810	29.130	28.310	28.510	7.128	860,800
2011-10-13	28.060	28.570	27.860	28.420	7.105	2,523,200
2011-10-12	28.530	28.580	28.130	28.200	7.050	2,157,600
2011-10-11	28.310	28.490	27.910	28.180	7.045	2,208,000

← NewerPage 63 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.