Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	18.240	18.650	18.210	18.530	4.633	606,800
2009-08-19	18.090	18.350	18.030	18.240	4.560	769,600
2009-08-18	18.260	18.390	17.970	18.200	4.550	1,260,400
2009-08-17	17.340	18.430	17.170	18.240	4.560	1,610,000
2009-08-14	18.070	18.120	17.470	17.520	4.380	1,742,800
2009-08-13	18.040	18.160	17.590	18.100	4.525	650,400
2009-08-12	17.960	18.200	17.940	17.980	4.495	1,196,000
2009-08-11	18.150	18.380	17.980	18.000	4.500	553,600
2009-08-10	18.200	18.370	17.950	18.130	4.533	916,800
2009-08-07	18.310	18.660	18.050	18.250	4.563	1,151,200
2009-08-06	18.150	18.210	17.740	18.040	4.510	964,000
2009-08-05	18.910	18.910	17.980	18.050	4.513	1,269,600
2009-08-04	19.090	19.240	18.680	19.000	4.750	1,170,800
2009-08-03	19.470	19.470	18.640	19.200	4.800	1,172,000
2009-07-31	19.760	19.800	19.280	19.310	4.828	1,197,600
2009-07-30	20.250	20.480	19.800	19.950	4.988	1,430,400
2009-07-29	19.500	20.300	19.180	20.100	5.025	2,029,600
2009-07-28	19.200	20.050	18.520	19.400	4.850	4,477,200
2009-07-27	18.190	18.590	17.880	17.980	4.495	2,462,400
2009-07-24	18.370	18.770	17.770	18.440	4.610	2,870,800
2009-07-23	18.080	18.650	18.020	18.540	4.635	1,363,200
2009-07-22	17.910	18.430	17.910	18.150	4.538	993,200
2009-07-21	17.980	18.100	17.500	17.920	4.480	1,771,200
2009-07-20	18.010	18.010	17.660	17.870	4.468	2,628,000
2009-07-17	18.500	18.640	17.500	18.160	4.540	5,312,800
2009-07-16	18.770	18.880	18.350	18.530	4.633	1,361,200
2009-07-15	19.020	19.130	18.600	18.900	4.725	982,000
2009-07-14	19.250	19.390	18.720	18.880	4.720	959,200
2009-07-13	18.840	19.260	18.520	19.200	4.800	752,000
2009-07-10	18.090	19.170	18.090	18.720	4.680	1,170,400
2009-07-09	19.240	19.370	18.410	18.630	4.658	1,098,000
2009-07-08	19.770	19.770	18.920	19.190	4.798	1,258,800
2009-07-07	19.170	19.750	18.890	19.500	4.875	1,604,000
2009-07-06	19.350	19.660	18.670	19.100	4.775	1,496,800
2009-07-02	20.010	20.170	19.360	19.360	4.840	1,270,400
2009-07-01	20.250	20.320	19.790	20.310	5.078	1,003,600
2009-06-30	20.240	20.700	19.670	19.980	4.995	1,224,800
2009-06-29	20.300	20.590	19.850	20.360	5.090	1,029,600
2009-06-26	19.680	20.890	19.650	20.490	5.123	4,183,200
2009-06-25	19.010	20.030	18.990	19.720	4.930	1,529,600
2009-06-24	19.820	19.840	18.590	19.010	4.753	4,135,600
2009-06-23	19.930	20.090	19.730	20.000	5.000	1,322,400
2009-06-22	19.990	20.130	19.480	19.900	4.975	1,510,800
2009-06-19	19.110	20.560	19.070	20.040	5.010	3,770,400
2009-06-18	18.060	18.940	18.010	18.850	4.713	868,400
2009-06-17	17.680	18.390	17.500	18.130	4.533	1,166,400
2009-06-16	17.720	18.000	17.450	17.760	4.440	835,200
2009-06-15	17.560	17.710	17.320	17.570	4.393	1,114,800
2009-06-12	17.770	17.870	17.560	17.810	4.453	680,800
2009-06-11	17.730	18.240	17.520	17.830	4.458	1,288,000
2009-06-10	18.300	18.300	17.550	17.740	4.435	1,650,000
2009-06-09	18.410	18.550	17.660	18.230	4.558	1,416,400
2009-06-08	18.620	18.830	18.220	18.380	4.595	990,000
2009-06-05	18.750	18.790	18.450	18.660	4.665	1,164,400
2009-06-04	18.570	18.690	18.250	18.660	4.665	1,715,200
2009-06-03	17.990	18.590	17.720	18.520	4.630	1,449,200
2009-06-02	17.960	18.710	17.880	18.150	4.538	2,318,800
2009-06-01	18.390	18.450	17.820	17.960	4.490	1,906,800
2009-05-29	18.220	18.300	17.870	18.180	4.545	1,436,800
2009-05-28	18.470	18.540	18.080	18.120	4.530	1,251,600

← NewerPage 73 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.