Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-10	28.030	28.660	28.000	28.470	7.118	1,903,200
2011-10-07	28.260	28.260	27.000	27.370	6.843	2,502,800
2011-10-06	27.540	28.220	27.350	28.190	7.048	1,775,600
2011-10-05	27.130	27.780	26.660	27.530	6.883	2,053,200
2011-10-04	26.190	27.190	25.280	27.120	6.780	3,222,800
2011-10-03	28.500	28.940	26.530	26.540	6.635	3,066,000
2011-09-30	28.760	29.560	28.610	28.670	7.168	1,754,400
2011-09-29	30.540	30.550	28.440	29.190	7.298	2,324,400
2011-09-28	31.010	31.180	29.730	29.740	7.435	2,259,200
2011-09-27	30.860	31.670	30.470	31.020	7.755	1,984,000
2011-09-26	29.870	30.520	29.430	30.200	7.550	1,718,800
2011-09-23	29.180	29.860	28.900	29.590	7.398	1,525,600
2011-09-22	29.160	30.270	28.870	29.260	7.315	2,539,600
2011-09-21	31.220	32.110	30.210	30.260	7.565	3,476,800
2011-09-20	31.330	32.300	31.080	31.210	7.803	1,758,800
2011-09-19	30.810	31.480	30.590	31.150	7.788	1,424,000
2011-09-16	29.890	31.400	29.890	31.390	7.848	3,084,800
2011-09-15	30.000	31.080	29.810	31.010	7.753	4,273,200
2011-09-14	30.430	30.480	29.130	29.600	7.400	4,779,200
2011-09-13	29.600	30.240	29.230	30.040	7.510	3,313,200
2011-09-12	29.180	30.260	28.990	29.590	7.398	1,992,400
2011-09-09	30.720	31.220	29.640	29.850	7.463	2,113,200
2011-09-08	31.810	32.030	30.990	31.100	7.775	2,178,400
2011-09-07	31.290	32.080	31.030	31.970	7.993	1,050,800
2011-09-06	29.850	30.870	29.660	30.790	7.698	1,516,000
2011-09-02	30.810	31.500	30.760	30.880	7.720	1,711,600
2011-09-01	32.010	32.900	31.520	31.660	7.915	1,961,200
2011-08-31	32.060	32.930	31.410	31.890	7.973	2,112,800
2011-08-30	31.090	32.030	30.670	31.850	7.963	1,242,800
2011-08-29	30.810	31.500	30.580	31.430	7.858	1,197,600
2011-08-26	29.090	30.530	28.270	30.360	7.590	1,278,000
2011-08-25	30.520	30.750	29.180	29.370	7.343	1,610,800
2011-08-24	29.810	30.380	29.350	30.300	7.575	1,065,200
2011-08-23	28.340	29.960	28.130	29.910	7.478	1,609,200
2011-08-22	29.440	29.450	27.950	28.160	7.040	1,612,800
2011-08-19	28.070	29.200	27.860	28.620	7.155	1,940,000
2011-08-18	29.230	29.450	28.370	28.690	7.173	1,961,600
2011-08-17	30.480	31.160	30.220	30.440	7.610	3,240,800
2011-08-16	29.990	30.480	29.450	30.260	7.565	2,276,400
2011-08-15	30.010	30.530	29.190	30.470	7.618	2,716,800
2011-08-12	29.210	29.930	28.590	29.700	7.425	2,548,000
2011-08-11	27.140	29.540	26.860	28.900	7.225	4,492,800
2011-08-10	27.220	27.970	26.690	26.840	6.710	3,978,400
2011-08-09	26.850	28.020	25.640	28.010	7.003	4,355,200
2011-08-08	27.980	28.630	26.240	26.320	6.580	4,872,400
2011-08-05	29.940	30.170	28.510	28.900	7.225	2,976,000
2011-08-04	30.370	30.900	29.660	29.670	7.418	4,513,600
2011-08-03	30.820	31.190	29.550	30.840	7.710	4,556,400
2011-08-02	32.950	33.090	30.520	30.700	7.675	7,759,200
2011-08-01	33.270	34.280	31.110	31.590	7.898	5,817,600
2011-07-29	33.610	34.340	30.690	32.810	8.203	8,560,400
2011-07-28	35.390	35.780	35.060	35.150	8.788	2,024,800
2011-07-27	36.990	36.990	35.310	35.370	8.843	3,416,000
2011-07-26	36.060	37.590	35.500	36.330	9.083	5,527,600
2011-07-25	35.340	36.730	34.200	34.250	8.563	6,509,600
2011-07-22	36.070	36.170	35.500	35.700	8.925	2,096,000
2011-07-21	35.620	36.390	35.590	36.090	9.023	954,800
2011-07-20	35.340	35.620	34.860	35.390	8.848	530,800
2011-07-19	35.130	35.400	34.670	35.260	8.815	2,186,000
2011-07-18	35.110	35.350	34.680	34.840	8.710	1,098,400

← NewerPage 64 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.