Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	21.800	22.160	21.460	22.090	5.523	1,736,000
2010-05-07	21.690	21.690	20.640	21.030	5.258	2,748,800
2010-05-06	22.210	22.570	20.510	21.750	5.438	2,068,000
2010-05-05	22.320	22.450	21.980	22.350	5.588	2,010,800
2010-05-04	22.840	22.990	22.230	22.320	5.580	2,289,200
2010-05-03	22.900	23.350	22.750	23.090	5.773	1,587,600
2010-04-30	23.850	24.030	22.900	22.900	5.725	2,675,200
2010-04-29	24.000	24.180	23.720	23.930	5.983	3,670,000
2010-04-28	24.270	24.410	23.460	23.960	5.990	3,743,200
2010-04-27	24.530	25.570	23.990	24.150	6.038	4,094,000
2010-04-26	25.380	25.490	24.420	24.660	6.165	2,450,400
2010-04-23	25.150	25.440	24.810	25.420	6.355	1,126,400
2010-04-22	24.920	25.170	24.510	25.170	6.293	1,312,400
2010-04-21	25.640	25.780	24.910	25.080	6.270	1,696,800
2010-04-20	25.450	25.950	25.000	25.630	6.408	2,014,000
2010-04-19	24.350	25.440	24.350	25.160	6.290	2,333,200
2010-04-16	24.710	24.950	24.260	24.460	6.115	1,860,800
2010-04-15	24.220	24.800	23.980	24.710	6.178	2,009,200
2010-04-14	24.040	24.400	23.760	24.310	6.078	4,363,200
2010-04-13	23.960	24.040	23.560	23.900	5.975	4,198,400
2010-04-12	24.380	24.380	24.110	24.130	6.033	2,370,800
2010-04-09	24.190	24.320	23.920	24.200	6.050	3,104,400
2010-04-08	24.150	24.310	23.800	24.090	6.023	1,417,600
2010-04-07	24.490	24.740	24.120	24.270	6.068	2,223,600
2010-04-06	24.650	24.880	24.400	24.590	6.148	1,867,600
2010-04-05	24.740	25.040	24.430	24.650	6.163	2,545,600
2010-04-01	24.130	24.600	24.130	24.590	6.148	2,404,000
2010-03-31	23.930	24.170	23.440	24.040	6.010	2,994,800
2010-03-30	24.080	24.130	23.700	24.050	6.013	1,903,200
2010-03-29	23.530	24.170	23.390	24.120	6.030	2,173,600
2010-03-26	24.100	24.110	23.420	23.520	5.880	2,544,000
2010-03-25	24.410	25.030	24.010	24.110	6.028	3,335,600
2010-03-24	24.120	24.530	23.660	24.260	6.065	4,162,000
2010-03-23	24.220	24.720	23.300	24.240	6.060	8,014,000
2010-03-22	22.080	24.220	19.780	24.140	6.035	13,178,400
2010-03-19	21.830	22.060	20.690	21.830	5.458	11,207,200
2010-03-18	20.000	20.970	19.540	20.650	5.163	4,764,800
2010-03-17	19.250	19.660	19.180	19.660	4.915	2,173,600
2010-03-16	18.650	19.190	18.430	19.190	4.798	1,618,800
2010-03-15	18.100	18.580	17.910	18.570	4.643	1,712,000
2010-03-12	18.290	18.450	18.010	18.080	4.520	1,356,800
2010-03-11	17.930	18.330	17.840	18.300	4.575	2,411,600
2010-03-10	17.960	18.000	17.710	17.950	4.488	2,065,200
2010-03-09	18.400	18.500	17.840	17.910	4.478	2,695,600
2010-03-08	18.680	18.740	18.470	18.500	4.625	1,285,200
2010-03-05	18.620	18.710	18.430	18.630	4.658	1,789,200
2010-03-04	18.550	18.860	18.360	18.590	4.648	820,400
2010-03-03	18.630	18.670	18.430	18.560	4.640	1,159,200
2010-03-02	18.210	18.670	18.210	18.550	4.638	3,474,400
2010-03-01	17.930	18.260	17.710	18.210	4.553	1,550,800
2010-02-26	17.960	18.000	17.770	17.870	4.468	1,132,000
2010-02-25	17.700	18.030	17.700	17.920	4.480	1,144,400
2010-02-24	17.950	18.010	17.720	17.880	4.470	981,200
2010-02-23	18.060	18.060	17.850	17.970	4.493	1,338,000
2010-02-22	18.150	18.360	17.930	18.030	4.508	1,056,000
2010-02-19	18.110	18.370	17.950	18.190	4.548	2,102,000
2010-02-18	17.980	18.320	17.810	18.090	4.523	1,693,200
2010-02-17	18.120	18.290	18.010	18.050	4.513	1,369,200
2010-02-16	18.190	18.330	17.750	18.030	4.508	1,595,600
2010-02-12	17.900	18.190	17.700	18.150	4.538	1,995,200

← NewerPage 70 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.