Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	25.490	26.680	25.490	26.650	6.663	1,687,600
2011-01-24	25.520	25.960	25.080	25.640	6.410	1,297,600
2011-01-21	25.910	26.350	25.410	25.480	6.370	2,420,800
2011-01-20	26.790	27.120	25.770	25.800	6.450	2,343,600
2011-01-19	29.000	29.060	26.950	26.970	6.743	3,054,000
2011-01-18	28.420	29.280	28.030	29.140	7.285	1,655,600
2011-01-14	27.850	29.380	27.730	29.150	7.288	5,246,000
2011-01-13	27.600	27.990	27.470	27.910	6.978	1,482,400
2011-01-12	27.920	27.920	27.430	27.570	6.893	664,800
2011-01-11	27.820	28.040	27.600	27.760	6.940	740,000
2011-01-10	27.720	28.070	27.400	27.780	6.945	808,000
2011-01-07	27.620	27.920	27.310	27.740	6.935	1,197,200
2011-01-06	26.700	29.430	26.700	27.530	6.883	5,436,000
2011-01-05	26.150	26.230	25.890	26.100	6.525	1,210,000
2011-01-04	26.510	26.550	26.020	26.240	6.560	1,209,600
2011-01-03	25.560	26.520	25.500	26.420	6.605	956,800
2010-12-31	25.730	25.830	25.300	25.340	6.335	652,800
2010-12-30	26.340	26.410	25.710	25.720	6.430	540,800
2010-12-29	25.840	26.340	25.800	26.310	6.578	590,800
2010-12-28	26.080	26.080	25.540	25.840	6.460	457,600
2010-12-27	26.010	26.150	25.870	25.990	6.498	287,200
2010-12-23	26.060	26.430	25.910	26.050	6.513	1,004,400
2010-12-22	26.070	26.330	25.850	26.080	6.520	2,224,000
2010-12-21	25.930	26.230	25.930	26.070	6.518	672,800
2010-12-20	25.510	25.900	25.470	25.850	6.463	1,175,200
2010-12-17	25.250	25.910	25.110	25.400	6.350	2,702,000
2010-12-16	24.580	25.240	24.500	25.090	6.273	1,436,000
2010-12-15	24.400	24.850	24.300	24.580	6.145	1,062,000
2010-12-14	23.880	24.360	23.880	24.330	6.083	863,600
2010-12-13	24.310	24.380	23.860	23.880	5.970	727,200
2010-12-10	23.990	24.480	23.960	24.240	6.060	1,639,600
2010-12-09	24.800	24.980	23.890	23.970	5.993	1,870,000
2010-12-08	23.860	24.820	23.830	24.690	6.173	1,402,800
2010-12-07	24.180	24.270	23.710	23.860	5.965	1,615,200
2010-12-06	23.870	24.240	23.770	23.970	5.993	936,000
2010-12-03	23.680	24.050	23.510	23.970	5.993	1,200,000
2010-12-02	23.540	23.840	23.370	23.820	5.955	845,200
2010-12-01	23.570	23.920	23.330	23.570	5.893	1,190,400
2010-11-30	23.100	23.460	22.960	23.250	5.813	1,247,600
2010-11-29	23.000	23.600	22.790	23.400	5.850	1,079,600
2010-11-26	23.250	23.390	23.110	23.130	5.783	266,000
2010-11-24	23.180	23.550	23.010	23.470	5.868	1,101,200
2010-11-23	23.060	23.250	22.940	23.000	5.750	814,800
2010-11-22	22.630	23.280	22.500	23.170	5.793	1,750,800
2010-11-19	22.610	22.990	22.450	22.620	5.655	2,310,000
2010-11-18	22.740	23.170	22.460	22.740	5.685	1,254,800
2010-11-17	22.030	22.730	21.920	22.600	5.650	1,789,200
2010-11-16	22.120	22.380	21.830	21.940	5.485	3,051,200
2010-11-15	22.110	22.110	21.640	22.040	5.510	2,152,800
2010-11-12	21.890	22.300	21.830	22.050	5.513	1,718,800
2010-11-11	21.610	22.140	21.400	22.080	5.520	3,103,200
2010-11-10	22.190	22.360	21.190	21.830	5.458	3,331,200
2010-11-09	22.710	22.760	22.150	22.210	5.553	1,126,800
2010-11-08	22.610	22.800	22.280	22.650	5.663	1,294,400
2010-11-05	22.910	22.940	22.410	22.630	5.658	1,229,600
2010-11-04	22.600	22.930	22.600	22.830	5.708	1,891,600
2010-11-03	22.840	23.010	22.060	22.370	5.593	2,422,000
2010-11-02	22.530	22.870	22.490	22.860	5.715	869,600
2010-11-01	22.430	22.710	22.070	22.310	5.578	1,440,800
2010-10-29	22.480	22.540	22.240	22.320	5.580	2,346,000

← NewerPage 67 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.