Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	19.130	19.470	19.040	19.240	4.810	1,631,600
2008-06-11	19.820	19.820	18.830	19.170	4.793	2,779,200
2008-06-10	20.220	20.610	19.840	19.940	4.985	1,837,200
2008-06-09	20.500	20.680	20.210	20.400	5.100	1,347,600
2008-06-06	21.170	21.170	20.280	20.300	5.075	1,066,400
2008-06-05	20.340	21.700	20.260	21.390	5.348	1,865,600
2008-06-04	20.380	20.380	19.850	20.240	5.060	1,719,600
2008-06-03	20.120	20.460	19.890	20.280	5.070	1,789,200
2008-06-02	21.110	21.180	19.460	20.010	5.003	1,774,400
2008-05-30	20.460	21.170	20.170	21.110	5.278	1,424,400
2008-05-29	20.480	21.100	20.440	20.480	5.120	1,034,000
2008-05-28	20.550	20.650	20.040	20.580	5.145	643,600
2008-05-27	19.800	20.700	19.800	20.450	5.113	836,000
2008-05-23	20.050	20.100	19.460	19.800	4.950	869,200
2008-05-22	20.390	20.460	19.600	20.220	5.055	1,203,600
2008-05-21	19.340	20.740	19.190	20.340	5.085	2,773,200
2008-05-20	19.150	19.400	18.950	19.180	4.795	961,200
2008-05-19	19.220	19.510	19.160	19.270	4.818	1,116,800
2008-05-16	19.400	19.470	18.780	19.270	4.818	1,154,400
2008-05-15	19.370	19.580	19.150	19.340	4.835	1,173,600
2008-05-14	19.050	19.640	19.050	19.450	4.863	1,359,200
2008-05-13	19.300	19.380	18.850	19.090	4.773	1,512,800
2008-05-12	19.130	19.500	18.910	19.310	4.828	1,413,200
2008-05-09	18.760	19.400	18.760	19.170	4.793	1,439,200
2008-05-08	19.010	19.240	18.880	19.180	4.795	1,763,200
2008-05-07	18.480	19.370	18.460	19.060	4.765	3,338,000
2008-05-06	18.340	18.760	18.160	18.500	4.625	1,757,600
2008-05-05	18.120	18.540	18.120	18.330	4.583	1,571,200
2008-05-02	18.840	18.840	17.820	18.190	4.548	2,198,000
2008-05-01	18.450	18.960	18.100	18.650	4.663	1,760,800
2008-04-30	18.160	18.660	17.460	18.370	4.593	2,780,400
2008-04-29	18.390	18.900	18.080	18.440	4.610	4,488,000
2008-04-28	16.850	17.900	16.850	17.530	4.383	3,529,200
2008-04-25	16.200	17.470	16.090	16.840	4.210	3,169,600
2008-04-24	15.870	16.200	15.430	16.090	4.023	1,911,600
2008-04-23	15.250	16.050	15.040	15.890	3.973	2,754,400
2008-04-22	14.280	16.690	14.280	15.220	3.805	7,288,800
2008-04-21	13.530	14.240	13.530	13.950	3.488	2,611,200
2008-04-18	13.710	14.000	13.500	13.690	3.423	1,969,600
2008-04-17	13.430	13.530	13.260	13.440	3.360	1,951,200
2008-04-16	13.800	13.830	13.400	13.520	3.380	3,036,800
2008-04-15	13.380	13.820	13.380	13.690	3.423	2,297,200
2008-04-14	13.550	13.550	13.100	13.300	3.325	1,418,800
2008-04-11	13.830	13.830	13.530	13.590	3.398	1,445,600
2008-04-10	13.930	14.210	13.480	13.700	3.425	1,621,600
2008-04-09	14.300	14.370	13.820	13.930	3.483	1,199,600
2008-04-08	14.030	14.530	14.000	14.330	3.583	1,784,000
2008-04-07	14.330	14.350	13.910	14.100	3.525	1,236,000
2008-04-04	14.210	14.550	14.000	14.260	3.565	1,320,800
2008-04-03	13.940	14.460	13.820	14.210	3.553	1,689,600
2008-04-02	14.530	14.530	13.920	14.040	3.510	2,712,800
2008-04-01	14.300	14.620	14.220	14.510	3.628	2,659,600
2008-03-31	14.190	14.450	13.920	13.940	3.485	2,796,400
2008-03-28	14.630	14.660	14.050	14.130	3.533	2,454,400
2008-03-27	14.700	14.950	14.580	14.580	3.645	1,868,000
2008-03-26	14.740	15.000	14.470	14.570	3.643	2,256,800
2008-03-25	14.880	14.980	14.650	14.830	3.708	2,133,600
2008-03-24	14.940	14.940	14.340	14.710	3.678	3,406,400
2008-03-20	13.960	15.120	13.580	14.900	3.725	9,400,000
2008-03-19	17.250	17.490	13.680	13.860	3.465	14,228,000

← NewerPage 78 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.