Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	16.740	17.040	15.880	16.010	4.003	1,546,800
2009-02-27	17.680	17.990	16.970	16.980	4.245	2,067,200
2009-02-26	19.550	19.860	17.700	17.920	4.480	2,310,800
2009-02-25	20.740	20.740	19.310	19.510	4.878	1,485,600
2009-02-24	20.390	21.060	20.280	20.920	5.230	1,701,600
2009-02-23	21.300	21.500	19.780	20.140	5.035	1,484,800
2009-02-20	21.280	21.670	20.630	21.200	5.300	1,681,600
2009-02-19	21.740	22.140	21.390	21.620	5.405	1,540,800
2009-02-18	21.610	21.690	21.020	21.460	5.365	1,478,800
2009-02-17	21.200	21.910	21.040	21.530	5.383	1,739,600
2009-02-13	22.340	22.500	21.590	21.820	5.455	1,334,400
2009-02-12	21.660	22.280	21.470	22.270	5.568	3,265,200
2009-02-11	20.810	22.030	20.810	21.820	5.455	2,685,200
2009-02-10	19.740	21.430	19.740	20.790	5.198	3,538,000
2009-02-09	19.780	19.970	19.120	19.350	4.838	1,736,000
2009-02-06	19.130	19.950	19.040	19.850	4.963	1,988,000
2009-02-05	18.340	19.320	18.330	19.240	4.810	1,640,800
2009-02-04	18.810	19.140	18.320	18.480	4.620	1,342,000
2009-02-03	18.390	19.070	18.030	18.850	4.713	2,580,400
2009-02-02	17.630	18.410	17.290	18.210	4.553	1,375,600
2009-01-30	18.040	18.540	17.490	17.730	4.433	1,065,200
2009-01-29	18.120	18.250	17.900	17.980	4.495	1,515,600
2009-01-28	17.750	18.570	17.500	18.270	4.568	1,836,800
2009-01-27	18.250	18.560	18.120	18.330	4.583	1,100,000
2009-01-26	18.300	18.610	17.740	18.120	4.530	1,071,200
2009-01-23	18.330	18.800	17.850	18.230	4.558	1,073,600
2009-01-22	18.280	18.960	18.080	18.660	4.665	1,519,600
2009-01-21	18.220	18.660	17.800	18.570	4.643	1,440,000
2009-01-20	18.890	19.020	17.960	18.040	4.510	1,384,400
2009-01-16	19.050	19.410	18.580	19.080	4.770	1,604,800
2009-01-15	18.690	19.080	18.180	18.930	4.733	1,888,800
2009-01-14	19.570	19.650	18.590	18.810	4.703	1,427,200
2009-01-13	20.430	20.740	19.560	19.920	4.980	1,520,400
2009-01-12	20.120	20.790	19.560	20.530	5.133	1,662,000
2009-01-09	20.990	21.530	20.100	20.200	5.050	3,526,800
2009-01-08	20.200	20.810	20.080	20.510	5.128	1,944,800
2009-01-07	20.060	21.110	19.820	20.350	5.088	1,760,800
2009-01-06	19.600	20.500	19.600	20.360	5.090	1,618,000
2009-01-05	19.610	19.880	19.150	19.660	4.915	1,392,400
2009-01-02	19.620	20.040	19.210	19.570	4.893	1,411,200
2008-12-31	18.740	20.330	18.490	19.710	4.928	2,049,600
2008-12-30	19.650	20.120	19.310	20.090	5.023	771,600
2008-12-29	19.860	19.940	19.340	19.560	4.890	863,200
2008-12-26	19.260	19.990	19.170	19.850	4.963	488,800
2008-12-24	19.320	19.430	18.930	19.210	4.803	830,000
2008-12-23	19.170	19.720	19.010	19.400	4.850	1,962,000
2008-12-22	19.250	19.250	18.210	19.200	4.800	2,716,800
2008-12-19	17.390	19.280	17.390	19.280	4.820	5,751,600
2008-12-18	17.100	18.000	17.090	17.740	4.435	2,052,400
2008-12-17	16.550	17.410	16.490	16.940	4.235	2,519,200
2008-12-16	15.990	16.160	15.490	16.060	4.015	2,068,000
2008-12-15	16.070	16.280	15.480	15.770	3.943	1,428,400
2008-12-12	15.820	16.000	15.360	15.960	3.990	2,640,400
2008-12-11	16.640	17.160	15.970	16.110	4.028	1,254,800
2008-12-10	17.080	17.460	16.600	17.020	4.255	1,004,400
2008-12-09	18.040	18.090	16.530	16.910	4.228	1,255,200
2008-12-08	18.040	18.580	17.410	17.920	4.480	2,182,800
2008-12-05	16.410	17.860	15.930	17.820	4.455	1,216,000
2008-12-04	17.110	17.570	16.190	16.520	4.130	1,700,400
2008-12-03	16.430	17.510	16.270	17.250	4.313	3,106,800

← NewerPage 75 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.