Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	18.520	18.590	18.030	18.210	4.553	1,287,200
2009-05-26	17.730	18.720	17.580	18.550	4.638	1,041,600
2009-05-22	19.420	19.450	17.900	17.960	4.490	1,906,400
2009-05-21	19.520	19.750	18.850	19.370	4.843	1,840,400
2009-05-20	19.040	20.060	18.960	19.770	4.943	2,579,200
2009-05-19	18.450	18.980	18.070	18.910	4.728	1,936,800
2009-05-18	18.650	18.680	17.740	18.400	4.600	1,065,600
2009-05-15	18.740	19.000	18.250	18.420	4.605	1,204,000
2009-05-14	18.520	19.010	18.180	18.790	4.698	941,600
2009-05-13	18.520	18.690	18.320	18.390	4.598	1,128,800
2009-05-12	19.200	19.250	18.500	18.670	4.668	852,400
2009-05-11	19.530	19.530	18.950	19.070	4.768	807,200
2009-05-08	19.520	20.000	19.270	19.820	4.955	1,294,000
2009-05-07	18.430	19.910	18.200	19.270	4.818	1,983,200
2009-05-06	18.210	18.330	17.930	18.310	4.578	1,134,400
2009-05-05	18.480	18.690	17.920	18.130	4.533	1,811,600
2009-05-04	18.160	18.500	17.630	18.500	4.625	1,328,000
2009-05-01	18.530	18.560	18.000	18.130	4.533	1,450,400
2009-04-30	19.000	19.050	18.190	18.370	4.593	1,979,600
2009-04-29	19.580	19.780	18.680	18.860	4.715	1,803,200
2009-04-28	19.640	20.500	19.300	19.380	4.845	2,522,400
2009-04-27	18.600	19.760	18.600	19.710	4.928	3,283,200
2009-04-24	18.870	19.040	18.390	18.750	4.688	1,722,000
2009-04-23	19.310	19.370	18.470	18.690	4.673	1,757,200
2009-04-22	19.350	19.780	19.050	19.360	4.840	1,202,000
2009-04-21	19.340	19.760	19.180	19.520	4.880	1,062,800
2009-04-20	19.160	19.700	18.990	19.300	4.825	1,039,200
2009-04-17	19.690	19.860	19.410	19.660	4.915	1,240,800
2009-04-16	20.370	20.370	19.050	19.710	4.928	1,428,800
2009-04-15	19.910	20.370	19.670	20.300	5.075	1,257,200
2009-04-14	20.130	20.160	19.460	19.910	4.978	1,371,600
2009-04-13	20.230	21.000	20.000	20.380	5.095	1,620,400
2009-04-09	19.190	20.340	18.880	20.330	5.083	2,240,400
2009-04-08	18.510	18.980	18.280	18.810	4.703	1,031,200
2009-04-07	18.990	19.030	18.310	18.360	4.590	2,532,800
2009-04-06	19.630	20.110	18.620	19.230	4.808	2,342,800
2009-04-03	19.130	19.860	18.900	19.860	4.965	1,886,400
2009-04-02	18.090	19.250	18.040	19.230	4.808	2,005,600
2009-04-01	17.840	17.990	17.290	17.690	4.423	942,400
2009-03-31	17.590	18.860	17.570	18.020	4.505	1,686,400
2009-03-30	16.850	17.460	16.410	17.320	4.330	1,565,600
2009-03-27	16.430	17.360	16.380	17.140	4.285	2,165,200
2009-03-26	16.370	16.680	16.020	16.500	4.125	1,734,800
2009-03-25	15.900	16.520	15.800	16.140	4.035	3,696,000
2009-03-24	16.280	16.460	15.540	15.570	3.893	1,598,400
2009-03-23	16.260	16.550	16.000	16.520	4.130	1,333,200
2009-03-20	16.660	16.700	15.910	15.920	3.980	2,023,200
2009-03-19	17.490	17.540	16.240	16.600	4.150	1,322,400
2009-03-18	17.520	17.520	17.060	17.280	4.320	2,662,000
2009-03-17	16.700	17.670	16.690	17.660	4.415	997,600
2009-03-16	17.240	17.400	16.590	16.660	4.165	684,000
2009-03-13	16.690	17.320	16.380	17.080	4.270	1,159,200
2009-03-12	15.520	16.980	15.260	16.590	4.148	1,608,800
2009-03-11	15.860	16.340	15.330	15.620	3.905	1,658,400
2009-03-10	15.650	16.280	15.500	16.010	4.003	1,232,000
2009-03-09	15.440	15.880	15.050	15.350	3.838	1,268,000
2009-03-06	15.110	15.960	15.080	15.500	3.875	1,573,200
2009-03-05	15.970	16.060	15.000	15.040	3.760	2,089,600
2009-03-04	16.230	16.800	15.700	16.260	4.065	1,662,400
2009-03-03	16.250	16.500	15.450	16.090	4.023	2,080,800

← NewerPage 74 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.