Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	22.660	22.810	22.400	22.500	5.625	2,532,000
2010-10-27	22.770	22.980	22.600	22.830	5.708	1,596,000
2010-10-26	23.690	23.690	22.360	22.810	5.703	5,425,600
2010-10-25	24.420	24.880	24.300	24.440	6.110	851,200
2010-10-22	24.000	24.340	23.840	24.290	6.073	700,000
2010-10-21	24.360	24.480	23.520	23.890	5.973	980,400
2010-10-20	24.120	24.350	24.080	24.300	6.075	1,139,600
2010-10-19	24.420	24.540	23.900	23.990	5.998	1,884,400
2010-10-18	24.540	24.760	24.380	24.720	6.180	717,600
2010-10-15	24.400	24.770	24.110	24.500	6.125	1,650,800
2010-10-14	24.150	24.540	23.990	24.200	6.050	800,000
2010-10-13	24.090	24.300	23.810	24.170	6.043	928,400
2010-10-12	23.740	24.130	23.380	24.040	6.010	961,200
2010-10-11	23.500	24.060	23.460	23.720	5.930	676,000
2010-10-08	23.150	23.600	22.950	23.500	5.875	926,000
2010-10-07	23.330	23.510	22.990	23.080	5.770	886,400
2010-10-06	23.340	23.450	22.850	23.160	5.790	1,383,600
2010-10-05	23.050	23.410	22.790	23.410	5.853	1,305,200
2010-10-04	23.280	23.350	22.700	22.830	5.708	1,448,800
2010-10-01	23.790	23.890	23.040	23.370	5.843	1,737,200
2010-09-30	23.270	23.650	23.170	23.590	5.898	2,372,000
2010-09-29	22.820	23.290	22.490	23.100	5.775	2,496,800
2010-09-28	22.190	22.990	21.910	22.930	5.733	2,240,000
2010-09-27	22.060	22.230	21.710	22.110	5.528	1,168,400
2010-09-24	21.530	22.030	21.340	21.990	5.498	1,325,600
2010-09-23	21.910	22.070	21.250	21.300	5.325	1,620,800
2010-09-22	22.140	22.400	21.750	22.070	5.518	1,144,000
2010-09-21	22.260	22.480	21.910	22.180	5.545	1,319,600
2010-09-20	21.870	22.340	21.820	22.310	5.578	2,175,200
2010-09-17	22.160	22.160	21.460	21.890	5.473	2,244,400
2010-09-16	22.140	22.160	21.820	21.950	5.488	1,471,600
2010-09-15	22.010	22.350	21.880	22.210	5.553	1,080,400
2010-09-14	22.130	22.140	21.520	22.000	5.500	1,399,600
2010-09-13	21.890	22.280	21.840	22.130	5.533	1,957,200
2010-09-10	21.550	22.000	21.060	21.680	5.420	2,080,800
2010-09-09	21.300	21.630	21.110	21.330	5.333	1,113,200
2010-09-08	21.040	21.300	20.930	21.130	5.283	1,185,600
2010-09-07	20.980	21.180	20.610	20.980	5.245	1,700,800
2010-09-03	20.780	21.480	20.770	21.460	5.365	1,576,400
2010-09-02	20.610	20.720	20.310	20.570	5.143	1,268,800
2010-09-01	20.500	21.080	20.360	20.610	5.153	1,755,600
2010-08-31	20.760	20.790	20.010	20.220	5.055	2,217,600
2010-08-30	21.830	21.830	20.830	20.840	5.210	1,612,800
2010-08-27	21.590	21.980	21.080	21.850	5.463	1,477,600
2010-08-26	20.760	21.860	20.660	21.510	5.378	3,191,200
2010-08-25	20.200	20.740	20.160	20.660	5.165	1,185,200
2010-08-24	20.510	20.740	20.140	20.330	5.083	983,200
2010-08-23	20.350	21.040	20.200	20.720	5.180	1,824,400
2010-08-20	20.370	20.460	20.130	20.300	5.075	1,234,000
2010-08-19	21.060	21.200	20.340	20.510	5.128	1,771,200
2010-08-18	21.000	21.210	20.580	21.170	5.293	1,160,400
2010-08-17	21.290	21.390	20.880	20.980	5.245	2,158,800
2010-08-16	21.030	21.220	20.760	21.130	5.283	1,627,200
2010-08-13	20.820	21.230	20.510	21.030	5.258	1,470,000
2010-08-12	20.990	21.160	20.720	20.930	5.233	1,758,800
2010-08-11	21.650	21.750	21.080	21.190	5.298	2,276,000
2010-08-10	22.630	22.630	21.470	21.970	5.493	1,428,400
2010-08-09	22.050	22.260	21.880	21.900	5.475	1,197,600
2010-08-06	21.770	22.060	21.590	21.900	5.475	1,194,400
2010-08-05	22.500	22.720	21.860	21.950	5.488	1,284,400

← NewerPage 68 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.