Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	23.050	23.440	22.640	23.440	5.860	1,960,400
2008-09-05	22.850	22.980	21.830	22.490	5.623	2,092,400
2008-09-04	22.790	23.300	22.620	22.990	5.748	2,255,200
2008-09-03	22.970	23.430	22.590	22.870	5.718	2,938,800
2008-09-02	22.890	23.410	22.650	22.990	5.748	1,891,200
2008-08-29	22.900	23.400	22.510	22.580	5.645	1,145,600
2008-08-28	22.940	23.220	22.180	23.010	5.753	2,105,600
2008-08-27	23.350	23.960	23.030	23.650	5.913	1,716,000
2008-08-26	23.250	23.940	22.860	23.380	5.845	1,967,600
2008-08-25	23.760	23.890	22.620	23.180	5.795	1,560,800
2008-08-22	22.840	23.820	22.680	23.780	5.945	1,813,200
2008-08-21	21.690	22.900	21.690	22.640	5.660	1,664,800
2008-08-20	21.840	22.200	21.390	21.800	5.450	1,186,000
2008-08-19	22.220	22.280	21.070	21.940	5.485	2,895,200
2008-08-18	23.190	23.190	21.990	22.280	5.570	3,134,400
2008-08-15	23.510	23.860	21.510	23.210	5.803	1,127,200
2008-08-14	23.500	24.220	23.280	23.510	5.878	1,690,800
2008-08-13	23.180	23.690	23.080	23.500	5.875	951,200
2008-08-12	23.070	23.340	22.690	23.230	5.808	1,265,200
2008-08-11	23.020	23.740	22.580	23.160	5.790	1,344,400
2008-08-08	22.620	23.000	21.970	22.900	5.725	1,116,800
2008-08-07	23.050	23.170	22.420	22.490	5.623	1,601,600
2008-08-06	23.560	23.560	22.700	23.110	5.778	1,478,800
2008-08-05	22.930	23.600	22.530	23.540	5.885	1,794,800
2008-08-04	22.700	23.040	22.420	22.660	5.665	1,621,200
2008-08-01	22.550	23.100	22.360	22.750	5.688	2,196,800
2008-07-31	22.630	23.130	22.210	22.310	5.578	2,721,600
2008-07-30	23.050	23.650	22.410	22.820	5.705	3,150,400
2008-07-29	21.850	23.000	21.840	22.900	5.725	3,080,400
2008-07-28	21.740	22.460	21.700	21.760	5.440	1,627,200
2008-07-25	21.680	22.070	21.490	21.730	5.433	1,555,600
2008-07-24	21.780	22.240	21.270	21.850	5.463	2,890,400
2008-07-23	19.950	21.610	19.950	21.610	5.403	4,390,400
2008-07-22	17.140	20.590	17.140	19.920	4.980	7,395,200
2008-07-21	17.070	17.520	16.960	16.970	4.243	2,827,600
2008-07-18	17.790	17.790	17.120	17.250	4.313	1,924,800
2008-07-17	17.630	17.780	17.130	17.760	4.440	1,752,400
2008-07-16	17.660	17.900	17.390	17.610	4.403	1,356,400
2008-07-15	17.420	17.980	17.300	17.550	4.388	1,844,000
2008-07-14	17.750	17.970	17.290	17.530	4.383	1,324,800
2008-07-11	17.500	17.700	17.010	17.580	4.395	1,884,800
2008-07-10	17.380	17.690	16.910	17.580	4.395	2,010,800
2008-07-09	17.800	17.910	17.360	17.430	4.358	2,565,200
2008-07-08	17.480	17.920	17.310	17.820	4.455	1,886,800
2008-07-07	17.660	17.660	16.870	17.390	4.348	1,519,200
2008-07-03	17.190	17.610	16.960	17.380	4.345	1,126,000
2008-07-02	17.040	17.600	16.400	17.500	4.375	2,031,600
2008-07-01	16.600	16.940	16.460	16.760	4.190	2,353,600
2008-06-30	17.290	17.550	16.790	16.790	4.198	1,349,200
2008-06-27	17.460	17.670	17.170	17.380	4.345	3,388,800
2008-06-26	17.470	17.840	17.220	17.430	4.358	1,710,400
2008-06-25	17.080	17.940	17.030	17.710	4.428	1,035,600
2008-06-24	17.310	17.740	17.150	17.150	4.288	1,390,800
2008-06-23	18.100	18.350	17.240	17.470	4.368	1,469,200
2008-06-20	18.100	18.450	17.700	18.030	4.508	2,312,400
2008-06-19	18.230	18.340	17.750	18.210	4.553	2,662,800
2008-06-18	19.100	19.330	18.870	19.090	4.773	1,400,800
2008-06-17	19.410	19.720	19.090	19.090	4.773	1,388,800
2008-06-16	19.600	19.930	19.400	19.540	4.885	1,664,400
2008-06-13	19.500	19.630	19.190	19.480	4.870	1,960,000

← NewerPage 77 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.