Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-15	35.880	36.100	35.040	35.270	8.818	3,199,200
2011-07-14	36.450	36.560	35.700	35.790	8.948	1,466,000
2011-07-13	36.490	36.980	36.230	36.370	9.093	2,032,400
2011-07-12	36.020	36.730	35.920	36.380	9.095	1,351,600
2011-07-11	36.420	36.550	36.000	36.140	9.035	1,137,200
2011-07-08	37.520	37.520	36.290	37.000	9.250	2,540,800
2011-07-07	37.060	39.350	36.770	37.870	9.468	7,061,200
2011-07-06	36.290	36.900	36.000	36.750	9.188	1,566,800
2011-07-05	36.040	36.490	35.670	36.410	9.103	1,177,200
2011-07-01	35.600	36.050	35.410	35.930	8.983	1,294,400
2011-06-30	35.850	35.990	35.450	35.530	8.883	1,123,600
2011-06-29	35.770	35.830	35.020	35.760	8.940	1,271,200
2011-06-28	34.680	35.750	34.590	35.670	8.918	1,216,800
2011-06-27	33.850	34.570	33.520	34.470	8.618	959,200
2011-06-24	34.340	34.460	33.720	33.850	8.463	3,145,600
2011-06-23	33.490	34.610	33.050	34.330	8.583	1,651,600
2011-06-22	34.170	34.700	33.830	33.870	8.468	1,378,000
2011-06-21	33.770	34.410	33.700	34.320	8.580	1,916,800
2011-06-20	32.510	33.930	32.510	33.480	8.370	1,193,200
2011-06-17	33.530	33.850	32.530	32.640	8.160	1,835,600
2011-06-16	33.420	33.700	32.790	33.270	8.318	1,904,400
2011-06-15	33.700	34.140	33.310	33.310	8.328	2,393,600
2011-06-14	33.520	34.200	33.380	33.950	8.488	1,973,600
2011-06-13	33.380	33.550	33.050	33.160	8.290	1,935,200
2011-06-10	33.490	33.490	32.150	32.980	8.245	3,186,800
2011-06-09	33.870	34.320	33.560	33.640	8.410	2,126,800
2011-06-08	33.670	34.090	33.360	33.800	8.450	2,361,200
2011-06-07	33.840	34.090	33.490	33.880	8.470	2,816,800
2011-06-06	34.300	34.300	33.580	33.650	8.413	1,808,000
2011-06-03	34.360	34.980	34.260	34.400	8.600	2,258,800
2011-06-02	34.140	35.120	33.980	34.940	8.735	1,630,400
2011-06-01	34.770	34.930	33.900	34.150	8.538	3,285,600
2011-05-31	35.120	35.310	34.640	34.800	8.700	2,255,600
2011-05-27	34.940	34.990	34.560	34.670	8.668	1,823,200
2011-05-26	34.000	34.760	34.000	34.700	8.675	1,240,800
2011-05-25	33.980	34.500	33.800	34.110	8.528	1,745,600
2011-05-24	34.210	34.420	33.630	34.210	8.553	1,954,000
2011-05-23	34.680	34.680	33.940	34.210	8.553	1,224,800
2011-05-20	35.640	35.640	34.710	35.240	8.810	1,948,800
2011-05-19	35.230	36.050	35.170	35.810	8.953	1,716,800
2011-05-18	34.290	35.070	34.190	35.010	8.753	1,650,800
2011-05-17	34.120	34.540	34.000	34.310	8.578	2,407,600
2011-05-16	34.570	35.330	34.160	34.490	8.623	1,811,200
2011-05-13	34.710	35.200	34.430	34.890	8.723	1,818,400
2011-05-12	37.180	37.180	34.490	34.550	8.638	4,149,200
2011-05-11	35.520	39.250	35.320	37.230	9.308	10,004,000
2011-05-10	35.500	35.690	35.190	35.550	8.888	2,078,400
2011-05-09	35.000	36.040	34.780	35.300	8.825	2,154,000
2011-05-06	34.790	35.420	34.610	34.780	8.695	1,847,200
2011-05-05	34.380	34.780	34.040	34.220	8.555	2,716,400
2011-05-04	35.490	35.700	34.560	34.560	8.640	2,102,000
2011-05-03	36.350	36.350	35.360	35.500	8.875	1,008,000
2011-05-02	36.480	36.860	36.370	36.400	9.100	1,662,800
2011-04-29	35.720	36.400	35.360	36.230	9.058	1,468,000
2011-04-28	35.250	36.010	35.230	35.800	8.950	1,313,600
2011-04-27	34.600	35.940	34.010	35.660	8.915	2,232,000
2011-04-26	32.370	35.480	32.370	34.180	8.545	3,545,600
2011-04-25	32.830	32.900	32.080	32.150	8.038	1,419,600
2011-04-21	32.610	33.330	32.530	32.940	8.235	656,400
2011-04-20	32.470	32.680	31.600	32.140	8.035	1,360,000

← NewerPage 65 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.