Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	22.180	23.320	22.180	22.650	5.663	2,499,200
2010-08-03	21.590	22.310	21.340	22.140	5.535	1,670,800
2010-08-02	21.610	22.100	21.600	21.690	5.423	2,738,800
2010-07-30	20.180	21.450	20.120	21.310	5.328	2,320,800
2010-07-29	20.730	20.840	20.000	20.390	5.098	1,357,600
2010-07-28	22.160	22.160	20.450	20.560	5.140	2,516,800
2010-07-27	21.750	22.780	21.750	22.160	5.540	2,840,400
2010-07-26	21.310	21.770	21.240	21.720	5.430	1,186,000
2010-07-23	20.700	21.360	20.440	21.210	5.303	1,203,600
2010-07-22	20.470	20.770	20.280	20.690	5.173	1,159,600
2010-07-21	21.210	21.420	20.240	20.240	5.060	1,309,200
2010-07-20	20.680	21.280	20.600	21.260	5.315	1,161,600
2010-07-19	21.020	21.140	20.690	20.920	5.230	894,000
2010-07-16	21.750	21.800	20.870	21.000	5.250	1,318,000
2010-07-15	21.760	22.040	21.570	21.900	5.475	1,432,800
2010-07-14	21.390	22.050	21.330	21.810	5.453	1,536,000
2010-07-13	20.870	21.440	20.460	21.370	5.343	1,917,200
2010-07-12	20.760	20.840	20.390	20.630	5.158	978,800
2010-07-09	20.960	21.030	20.520	20.850	5.213	1,695,600
2010-07-08	21.240	21.550	20.790	20.930	5.233	2,130,000
2010-07-07	21.650	21.780	20.670	21.080	5.270	2,162,800
2010-07-06	21.570	22.160	21.380	21.550	5.388	2,336,400
2010-07-02	21.240	21.600	21.000	21.340	5.335	1,720,000
2010-07-01	21.370	21.440	20.570	21.150	5.288	3,016,800
2010-06-30	21.190	21.680	20.860	21.500	5.375	2,342,400
2010-06-29	21.820	22.060	21.100	21.240	5.310	2,104,800
2010-06-28	22.610	22.760	22.050	22.100	5.525	1,268,800
2010-06-25	22.730	22.770	22.420	22.610	5.653	4,441,600
2010-06-24	23.100	23.260	22.670	22.710	5.678	883,200
2010-06-23	22.470	23.600	22.190	23.240	5.810	3,054,400
2010-06-22	23.410	23.630	22.360	22.410	5.603	2,644,000
2010-06-21	23.890	24.110	23.330	23.430	5.858	1,518,000
2010-06-18	23.750	23.910	23.270	23.660	5.915	2,039,200
2010-06-17	23.110	23.350	22.970	23.340	5.835	936,400
2010-06-16	23.010	23.260	22.910	23.110	5.778	833,600
2010-06-15	22.950	23.140	22.730	23.090	5.773	1,120,000
2010-06-14	23.040	23.080	22.760	22.830	5.708	1,129,600
2010-06-11	22.580	23.130	22.410	22.910	5.728	838,000
2010-06-10	22.940	22.960	22.600	22.770	5.693	1,034,800
2010-06-09	23.050	23.350	22.500	22.640	5.660	1,708,400
2010-06-08	23.600	23.760	22.770	23.030	5.758	2,528,000
2010-06-07	23.570	23.820	22.810	23.610	5.903	2,636,000
2010-06-04	22.520	24.260	22.480	23.580	5.895	6,121,200
2010-06-03	22.220	22.960	22.150	22.820	5.705	2,449,600
2010-06-02	22.290	22.400	21.840	22.080	5.520	3,281,600
2010-06-01	22.730	23.130	22.310	22.320	5.580	1,675,600
2010-05-28	22.570	23.020	21.980	22.820	5.705	3,082,000
2010-05-27	22.350	22.740	22.150	22.680	5.670	2,313,200
2010-05-26	21.420	22.500	21.320	21.990	5.498	2,634,800
2010-05-25	20.980	21.440	20.760	21.350	5.338	1,114,800
2010-05-24	21.580	21.910	21.150	21.360	5.340	2,080,400
2010-05-21	21.240	21.980	21.160	21.660	5.415	1,742,800
2010-05-20	22.630	22.730	21.660	21.690	5.423	2,072,000
2010-05-19	22.920	23.340	22.830	23.040	5.760	1,620,400
2010-05-18	23.220	23.320	22.720	22.970	5.743	2,751,600
2010-05-17	23.280	23.790	22.820	23.080	5.770	3,582,400
2010-05-14	22.370	23.070	21.830	23.060	5.765	2,302,400
2010-05-13	22.900	22.960	22.380	22.520	5.630	1,187,200
2010-05-12	22.320	22.910	22.090	22.890	5.723	1,644,000
2010-05-11	21.950	22.670	21.950	22.270	5.568	1,626,000

← NewerPage 69 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.