Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-18	17.880	18.060	17.070	17.830	4.458	2,477,600
2008-03-17	16.830	17.900	16.810	17.510	4.378	2,658,400
2008-03-14	17.970	17.970	17.090	17.300	4.325	3,566,800
2008-03-13	16.650	17.950	16.580	17.780	4.445	5,242,000
2008-03-12	15.200	17.240	15.110	16.810	4.203	5,530,000
2008-03-11	16.650	17.330	15.200	15.420	3.855	5,901,600
2008-03-10	18.030	18.070	17.160	17.240	4.310	2,540,800
2008-03-07	17.400	18.230	17.400	18.000	4.500	2,906,400
2008-03-06	17.650	17.890	17.400	17.560	4.390	3,022,000
2008-03-05	18.340	18.580	17.630	17.710	4.428	2,572,000
2008-03-04	18.180	18.570	17.920	18.430	4.608	5,028,400
2008-03-03	17.790	18.450	17.790	18.320	4.580	2,394,800
2008-02-29	18.530	18.810	17.770	17.920	4.480	2,950,800
2008-02-28	19.180	19.470	18.740	18.780	4.695	1,976,800
2008-02-27	19.220	19.830	19.220	19.440	4.860	2,544,400
2008-02-26	18.840	19.580	18.840	19.380	4.845	2,874,800
2008-02-25	18.670	19.050	18.670	18.890	4.723	3,389,600
2008-02-22	18.860	18.960	18.340	18.700	4.675	2,130,400
2008-02-21	19.310	19.380	18.740	18.820	4.705	3,043,600
2008-02-20	18.570	19.300	18.150	19.250	4.813	4,162,000
2008-02-19	19.710	19.800	18.710	18.720	4.680	3,378,800
2008-02-15	18.790	19.490	18.690	19.490	4.873	4,690,400
2008-02-14	19.050	19.380	18.850	18.850	4.713	2,839,600
2008-02-13	19.460	19.460	18.620	19.050	4.763	4,821,200
2008-02-12	19.300	19.900	18.570	19.360	4.840	5,117,200
2008-02-11	20.600	20.600	18.750	19.170	4.793	12,665,200
2008-02-08	21.900	21.980	19.620	21.420	5.355	24,612,400
2008-02-07	24.470	25.000	24.370	24.670	6.168	3,692,800
2008-02-06	24.260	24.780	24.210	24.510	6.128	1,966,400
2008-02-05	23.420	24.670	23.340	24.150	6.038	2,907,200
2008-02-04	24.470	25.500	24.200	24.770	6.193	2,827,200
2008-02-01	24.040	24.690	23.890	24.650	6.163	1,593,200
2008-01-31	24.000	24.630	23.730	23.940	5.985	3,233,200
2008-01-30	24.150	25.000	24.080	24.110	6.028	1,620,000
2008-01-29	25.040	25.230	24.280	24.280	6.070	1,652,400
2008-01-28	24.050	25.190	23.310	24.870	6.218	3,208,400
2008-01-25	25.540	25.550	23.970	24.050	6.013	2,817,600
2008-01-24	25.540	25.910	24.890	25.280	6.320	1,926,800
2008-01-23	25.450	25.500	24.650	25.480	6.370	3,537,600
2008-01-22	25.540	26.990	24.330	25.990	6.498	1,955,200
2008-01-18	27.150	27.150	25.810	26.370	6.593	2,725,200
2008-01-17	27.860	27.860	26.630	27.040	6.760	1,762,800
2008-01-16	26.470	27.950	26.470	27.710	6.928	2,584,400
2008-01-15	26.800	27.500	26.650	26.730	6.683	1,798,400
2008-01-14	26.910	27.320	26.700	27.100	6.775	1,284,800
2008-01-11	27.090	27.270	26.660	26.770	6.693	1,991,200
2008-01-10	26.660	27.880	25.780	27.360	6.840	3,711,200
2008-01-09	27.420	27.880	26.000	27.330	6.833	5,876,400
2008-01-08	28.020	28.490	27.830	28.400	7.100	4,171,200
2008-01-07	27.530	28.200	27.450	27.940	6.985	2,072,800
2008-01-04	27.100	27.740	26.810	27.450	6.863	1,420,800
2008-01-03	27.620	27.680	27.180	27.380	6.845	1,427,600
2008-01-02	27.400	27.780	27.170	27.580	6.895	1,609,600

← NewerPage 79 of 79 · 4,733 trading days

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.