Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	32.470	32.680	31.600	32.140	8.035	1,360,000
2011-04-19	31.580	32.080	31.350	31.920	7.980	823,600
2011-04-18	32.200	32.200	31.340	31.460	7.865	780,000
2011-04-15	32.170	32.840	32.030	32.660	8.165	698,000
2011-04-14	31.980	32.350	31.860	32.290	8.073	644,800
2011-04-13	32.250	32.410	31.880	32.290	8.073	990,000
2011-04-12	32.100	32.470	31.850	32.020	8.005	1,065,200
2011-04-11	32.140	32.360	31.870	32.150	8.038	850,000
2011-04-08	32.960	33.100	31.720	32.110	8.028	1,511,200
2011-04-07	33.000	33.320	32.660	32.680	8.170	1,402,400
2011-04-06	33.530	33.600	32.940	32.940	8.235	1,160,800
2011-04-05	33.830	33.880	33.380	33.430	8.358	1,358,800
2011-04-04	33.580	34.070	33.580	33.970	8.493	943,200
2011-04-01	33.130	33.770	33.020	33.500	8.375	1,201,600
2011-03-31	32.670	32.990	32.420	32.980	8.245	1,197,600
2011-03-30	32.320	32.770	32.240	32.720	8.180	1,228,400
2011-03-29	31.380	32.280	31.380	32.230	8.058	1,233,200
2011-03-28	31.200	31.620	31.000	31.470	7.868	1,361,600
2011-03-25	31.040	31.470	30.860	31.050	7.763	572,000
2011-03-24	30.200	30.970	30.000	30.860	7.715	807,600
2011-03-23	29.940	30.030	29.540	30.000	7.500	724,000
2011-03-22	30.450	30.550	29.900	30.060	7.515	896,400
2011-03-21	29.930	30.360	29.930	30.290	7.573	788,800
2011-03-18	29.600	29.950	29.430	29.530	7.383	1,711,200
2011-03-17	29.500	29.730	29.140	29.290	7.323	968,400
2011-03-16	29.540	29.880	29.020	29.050	7.263	1,459,200
2011-03-15	28.990	30.030	28.830	29.710	7.428	1,045,600
2011-03-14	30.520	30.970	30.040	30.050	7.513	1,480,000
2011-03-11	31.030	31.060	30.430	30.810	7.703	1,198,800
2011-03-10	31.160	31.330	30.800	31.000	7.750	1,696,800
2011-03-09	31.070	31.800	31.070	31.580	7.895	1,366,400
2011-03-08	30.620	31.450	30.540	31.230	7.808	1,342,000
2011-03-07	30.150	30.690	29.800	30.660	7.665	1,755,200
2011-03-04	30.720	30.900	30.220	30.660	7.665	858,800
2011-03-03	30.320	31.070	30.050	30.810	7.703	1,223,200
2011-03-02	29.430	30.270	29.430	29.990	7.498	1,224,800
2011-03-01	30.470	30.470	29.250	29.480	7.370	2,062,800
2011-02-28	30.250	30.490	30.150	30.470	7.618	1,429,600
2011-02-25	29.370	30.220	29.360	30.200	7.550	1,663,600
2011-02-24	28.540	29.670	28.030	29.300	7.325	2,441,200
2011-02-23	29.480	29.480	28.350	28.410	7.103	1,151,600
2011-02-22	30.060	30.290	29.410	29.560	7.390	1,100,400
2011-02-18	30.040	30.700	29.780	30.370	7.593	1,661,200
2011-02-17	29.920	30.180	29.730	29.880	7.470	1,452,400
2011-02-16	29.690	30.000	29.440	29.930	7.483	782,400
2011-02-15	29.660	29.970	29.490	29.520	7.380	1,198,400
2011-02-14	29.450	29.860	29.340	29.720	7.430	1,276,400
2011-02-11	29.220	29.780	29.020	29.570	7.393	2,034,400
2011-02-10	29.240	29.540	29.180	29.370	7.343	1,619,600
2011-02-09	29.020	29.960	29.020	29.560	7.390	3,535,200
2011-02-08	28.160	30.110	27.630	29.210	7.303	4,860,000
2011-02-07	28.030	28.180	27.690	27.750	6.938	2,113,600
2011-02-04	28.370	28.700	27.830	27.940	6.985	1,392,400
2011-02-03	28.030	28.440	27.700	28.180	7.045	2,611,200
2011-02-02	28.130	28.320	27.740	27.810	6.953	2,131,200
2011-02-01	27.760	28.540	27.640	28.290	7.073	1,148,400
2011-01-31	27.430	27.810	27.140	27.720	6.930	1,360,400
2011-01-28	28.000	28.040	26.960	27.280	6.820	1,541,600
2011-01-27	27.580	28.080	27.540	28.010	7.003	1,352,800
2011-01-26	26.720	28.150	26.670	27.700	6.925	3,098,400

← NewerPage 66 of 79 · 4,733 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.