Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	17.930	18.020	17.650	17.980	4.495	2,190,000
2010-02-10	18.160	18.300	17.770	18.020	4.505	3,202,400
2010-02-09	18.190	18.470	17.600	18.300	4.575	2,798,000
2010-02-08	18.440	18.560	17.890	18.080	4.520	1,420,800
2010-02-05	18.540	18.630	17.930	18.400	4.600	1,668,000
2010-02-04	18.980	19.130	18.530	18.540	4.635	1,614,800
2010-02-03	19.240	19.330	19.020	19.110	4.778	1,293,200
2010-02-02	19.250	19.340	18.910	19.230	4.808	2,348,400
2010-02-01	19.350	19.470	19.250	19.280	4.820	2,593,200
2010-01-29	19.510	19.690	19.240	19.250	4.813	3,508,400
2010-01-28	19.770	19.940	19.340	19.520	4.880	1,954,000
2010-01-27	19.460	19.960	19.350	19.690	4.923	2,090,800
2010-01-26	19.690	19.800	19.370	19.450	4.863	3,648,400
2010-01-25	19.890	20.100	19.530	19.790	4.948	3,062,800
2010-01-22	19.550	20.240	19.350	19.940	4.985	19,919,200
2010-01-21	19.480	20.070	19.120	19.410	4.853	3,541,600
2010-01-20	20.910	21.000	19.430	19.560	4.890	5,794,400
2010-01-19	21.530	21.610	20.760	21.000	5.250	3,155,200
2010-01-15	22.070	22.220	21.820	22.040	5.510	1,542,400
2010-01-14	21.780	22.150	21.650	22.000	5.500	908,800
2010-01-13	21.390	22.090	21.340	21.700	5.425	6,681,200
2010-01-12	21.230	21.360	21.090	21.320	5.330	887,600
2010-01-11	21.580	21.620	21.280	21.400	5.350	837,600
2010-01-08	21.630	21.630	21.290	21.570	5.393	1,196,400
2010-01-07	21.260	21.850	21.160	21.790	5.448	1,520,400
2010-01-06	20.950	21.280	20.920	21.260	5.315	1,086,400
2010-01-05	21.740	21.800	20.990	21.010	5.253	1,697,600
2010-01-04	21.400	21.750	21.280	21.700	5.425	1,320,000
2009-12-31	21.560	21.870	21.150	21.170	5.293	862,400
2009-12-30	21.630	21.740	21.230	21.630	5.408	757,600
2009-12-29	21.860	21.890	21.540	21.630	5.408	461,600
2009-12-28	21.990	21.990	21.600	21.760	5.440	470,800
2009-12-24	22.000	22.020	21.820	21.920	5.480	763,200
2009-12-23	21.480	21.940	21.480	21.910	5.478	1,180,000
2009-12-22	21.380	21.620	21.300	21.500	5.375	1,111,200
2009-12-21	20.830	21.390	20.830	21.310	5.328	1,580,800
2009-12-18	20.860	20.870	20.570	20.820	5.205	3,344,400
2009-12-17	20.850	20.990	20.400	20.700	5.175	1,745,200
2009-12-16	20.070	21.150	20.050	21.030	5.258	2,872,800
2009-12-15	19.390	20.160	19.370	20.020	5.005	2,422,400
2009-12-14	19.200	19.480	19.060	19.480	4.870	1,367,600
2009-12-11	19.200	19.530	19.060	19.170	4.793	2,096,800
2009-12-10	18.250	19.290	17.950	19.190	4.798	5,285,200
2009-12-09	19.070	19.200	18.920	18.980	4.745	1,590,800
2009-12-08	19.080	19.300	18.850	19.160	4.790	1,980,800
2009-12-07	19.100	19.340	18.940	19.120	4.780	971,600
2009-12-04	18.940	19.560	18.840	19.040	4.760	1,282,800
2009-12-03	19.210	19.450	18.520	18.580	4.645	925,200
2009-12-02	19.200	19.440	18.940	19.100	4.775	628,000
2009-12-01	18.960	19.360	18.870	19.270	4.818	1,151,200
2009-11-30	18.850	18.910	18.480	18.820	4.705	1,416,400
2009-11-27	18.510	19.120	18.420	18.930	4.733	861,600
2009-11-25	19.000	19.170	18.620	18.870	4.718	1,497,200
2009-11-24	18.590	19.020	18.160	18.880	4.720	1,994,000
2009-11-23	18.100	18.570	18.070	18.530	4.633	1,294,400
2009-11-20	17.890	18.100	17.760	18.020	4.505	2,484,400
2009-11-19	18.250	18.250	17.700	18.000	4.500	1,285,200
2009-11-18	18.520	18.630	18.220	18.300	4.575	968,800
2009-11-17	18.840	18.860	18.480	18.560	4.640	1,307,200
2009-11-16	18.740	19.010	18.650	18.960	4.740	1,036,000

← NewerPage 71 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.