Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	16.310	17.080	16.190	16.820	4.205	1,408,000
2008-12-01	18.170	18.370	16.280	16.360	4.090	1,694,000
2008-11-28	18.040	18.640	17.900	18.500	4.625	507,600
2008-11-26	17.210	18.270	17.070	18.270	4.568	1,194,400
2008-11-25	17.630	17.760	17.170	17.580	4.395	2,206,400
2008-11-24	17.300	17.640	17.020	17.400	4.350	2,417,600
2008-11-21	16.380	17.280	15.230	17.130	4.283	2,660,400
2008-11-20	16.900	17.380	16.110	16.230	4.058	2,742,800
2008-11-19	17.500	17.670	16.830	16.940	4.235	2,020,000
2008-11-18	16.990	17.720	16.990	17.500	4.375	3,242,400
2008-11-17	17.310	17.630	16.760	17.200	4.300	1,643,200
2008-11-14	18.000	18.440	17.010	17.260	4.315	3,006,400
2008-11-13	17.140	18.340	16.070	18.310	4.578	1,444,000
2008-11-12	17.510	17.850	17.070	17.120	4.280	838,000
2008-11-11	17.870	18.240	17.340	17.650	4.413	1,055,200
2008-11-10	19.120	19.310	17.700	17.980	4.495	2,235,600
2008-11-07	19.710	19.740	19.210	19.550	4.888	2,100,800
2008-11-06	20.450	20.770	19.450	19.560	4.890	1,797,600
2008-11-05	19.870	21.060	19.780	20.500	5.125	2,339,200
2008-11-04	19.490	20.160	19.160	20.000	5.000	2,704,000
2008-11-03	18.770	19.470	18.530	19.210	4.803	1,606,000
2008-10-31	18.300	19.080	17.640	18.840	4.710	1,817,600
2008-10-30	18.730	18.920	17.450	18.430	4.608	1,602,400
2008-10-29	19.380	19.460	18.170	18.580	4.645	1,318,000
2008-10-28	17.510	19.560	17.090	19.260	4.815	2,134,800
2008-10-27	17.260	18.810	16.790	17.730	4.433	2,878,000
2008-10-24	17.540	18.300	16.360	17.600	4.400	1,608,400
2008-10-23	18.810	19.380	17.330	17.970	4.493	2,356,000
2008-10-22	18.770	19.190	18.280	18.990	4.748	1,832,000
2008-10-21	19.710	20.020	19.340	19.500	4.875	1,231,200
2008-10-20	20.640	20.640	19.350	20.000	5.000	1,261,200
2008-10-17	20.210	21.610	19.700	20.180	5.045	1,762,400
2008-10-16	19.280	20.720	17.630	20.540	5.135	2,574,000
2008-10-15	20.380	20.380	18.650	19.100	4.775	1,909,200
2008-10-14	20.820	21.470	19.190	20.720	5.180	2,224,800
2008-10-13	20.170	21.220	19.420	20.250	5.063	781,200
2008-10-10	18.090	19.620	16.430	19.490	4.873	4,226,800
2008-10-09	19.490	19.490	18.030	18.490	4.623	2,422,800
2008-10-08	19.470	20.690	19.250	19.290	4.823	1,466,400
2008-10-07	20.400	21.570	19.960	19.960	4.990	825,200
2008-10-06	20.650	21.450	18.920	20.300	5.075	1,313,200
2008-10-03	20.070	21.580	20.070	21.280	5.320	846,400
2008-10-02	20.740	20.740	19.470	19.920	4.980	703,200
2008-10-01	20.510	20.990	20.450	20.850	5.213	1,220,800
2008-09-30	21.900	21.900	20.310	20.510	5.128	1,107,600
2008-09-29	22.450	22.450	21.270	21.560	5.390	821,600
2008-09-26	22.010	23.090	22.010	22.520	5.630	725,600
2008-09-25	22.510	23.110	22.130	22.400	5.600	2,169,200
2008-09-24	22.500	22.990	22.010	22.210	5.553	581,600
2008-09-23	22.730	23.310	22.190	22.220	5.555	814,400
2008-09-22	23.170	23.500	21.870	22.790	5.698	1,165,600
2008-09-19	21.950	24.670	19.610	23.500	5.875	4,609,200
2008-09-18	21.090	21.320	19.290	20.610	5.153	3,580,800
2008-09-17	22.550	22.550	20.660	20.670	5.168	3,078,000
2008-09-16	23.060	23.640	21.960	22.750	5.688	2,440,000
2008-09-15	23.860	24.270	23.230	23.400	5.850	1,685,600
2008-09-12	23.830	24.310	23.360	24.290	6.073	2,005,600
2008-09-11	23.830	24.240	23.520	23.990	5.998	2,019,200
2008-09-10	23.260	24.190	23.250	23.900	5.975	1,875,600
2008-09-09	23.400	24.440	23.080	23.080	5.770	2,335,600

← NewerPage 76 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.