Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	18.880	18.960	18.380	18.610	4.653	1,605,600
2009-11-12	18.930	19.290	18.690	18.780	4.695	998,400
2009-11-11	19.170	19.170	18.850	19.040	4.760	855,600
2009-11-10	19.050	19.360	18.910	18.990	4.748	1,476,800
2009-11-09	19.300	19.600	18.960	19.080	4.770	1,716,400
2009-11-06	18.550	19.330	18.370	19.240	4.810	2,001,600
2009-11-05	18.230	18.870	17.920	18.660	4.665	1,629,200
2009-11-04	17.710	18.530	17.660	18.090	4.523	2,094,800
2009-11-03	17.670	18.010	17.360	17.550	4.388	2,408,800
2009-11-02	17.860	17.980	17.520	17.720	4.430	1,667,600
2009-10-30	18.200	18.390	17.400	17.830	4.458	2,697,200
2009-10-29	18.440	18.670	18.270	18.360	4.590	1,775,600
2009-10-28	18.450	18.680	17.970	18.360	4.590	2,740,000
2009-10-27	18.140	18.750	18.000	18.320	4.580	5,506,800
2009-10-26	17.580	18.020	17.250	17.340	4.335	3,353,600
2009-10-23	18.480	18.480	17.950	18.000	4.500	1,843,200
2009-10-22	17.990	18.500	17.800	18.490	4.623	1,777,600
2009-10-21	18.190	18.570	18.000	18.060	4.515	1,412,800
2009-10-20	18.320	18.640	18.080	18.280	4.570	1,586,400
2009-10-19	18.330	18.440	18.030	18.260	4.565	1,431,200
2009-10-16	18.420	18.640	18.060	18.230	4.558	1,288,400
2009-10-15	18.630	18.800	18.340	18.470	4.618	1,234,800
2009-10-14	18.690	18.900	18.430	18.790	4.698	1,255,200
2009-10-13	18.990	19.020	18.400	18.550	4.638	1,386,400
2009-10-12	18.650	19.170	18.590	18.950	4.738	1,372,000
2009-10-09	17.750	18.710	17.660	18.650	4.663	1,910,000
2009-10-08	18.100	18.160	17.700	17.700	4.425	1,856,400
2009-10-07	18.020	18.330	17.550	18.000	4.500	2,221,200
2009-10-06	17.460	18.030	17.250	18.020	4.505	1,649,600
2009-10-05	17.910	18.120	17.680	17.770	4.443	1,363,200
2009-10-02	18.230	18.300	17.910	18.050	4.513	1,141,600
2009-10-01	18.810	18.810	18.130	18.300	4.575	2,047,600
2009-09-30	19.280	19.340	18.650	18.940	4.735	1,624,000
2009-09-29	19.490	19.670	18.820	19.330	4.833	1,492,000
2009-09-28	19.060	19.720	18.870	19.540	4.885	1,048,000
2009-09-25	18.920	19.290	18.730	18.930	4.733	1,230,000
2009-09-24	19.320	19.680	18.620	18.900	4.725	1,299,200
2009-09-23	19.900	20.000	19.230	19.230	4.808	2,198,800
2009-09-22	19.180	19.200	18.590	18.780	4.695	1,364,800
2009-09-21	18.920	19.220	18.920	19.080	4.770	604,000
2009-09-18	19.020	19.230	18.760	19.110	4.778	1,327,200
2009-09-17	18.750	19.180	18.350	19.030	4.758	1,940,400
2009-09-16	19.200	19.200	18.620	19.130	4.783	3,770,800
2009-09-15	19.280	19.490	19.070	19.260	4.815	2,025,200
2009-09-14	19.550	19.800	19.160	19.370	4.843	1,334,000
2009-09-11	19.010	19.720	18.810	19.620	4.905	1,708,400
2009-09-10	18.160	19.020	18.000	19.010	4.753	1,969,200
2009-09-09	17.790	18.310	17.690	18.260	4.565	2,169,200
2009-09-08	18.050	18.130	17.580	17.850	4.463	1,318,400
2009-09-04	17.440	18.030	17.310	18.030	4.508	1,422,800
2009-09-03	17.750	17.760	17.180	17.500	4.375	755,200
2009-09-02	17.020	17.890	16.890	17.770	4.443	1,655,600
2009-09-01	17.190	17.450	16.890	17.020	4.255	1,243,600
2009-08-31	17.470	17.780	17.180	17.310	4.328	1,048,800
2009-08-28	18.110	18.110	17.370	17.510	4.378	1,139,200
2009-08-27	18.020	18.110	17.760	17.830	4.458	958,800
2009-08-26	17.900	18.070	17.820	17.930	4.483	1,686,800
2009-08-25	18.290	18.540	17.950	18.000	4.500	1,802,800
2009-08-24	18.550	18.610	18.090	18.280	4.570	1,490,800
2009-08-21	18.640	18.740	18.370	18.610	4.653	1,548,400

← NewerPage 72 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.