Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-19	45.550	46.260	44.790	45.100	11.275	1,306,000
2013-03-18	45.360	46.030	45.340	45.430	11.358	1,305,200
2013-03-15	45.390	45.950	45.140	45.790	11.448	2,994,000
2013-03-14	46.050	46.130	44.600	45.470	11.368	3,958,000
2013-03-13	46.510	47.270	46.440	47.020	11.755	1,622,000
2013-03-12	47.160	47.640	46.370	46.500	11.625	2,858,000
2013-03-11	47.620	47.860	47.060	47.380	11.845	1,712,000
2013-03-08	47.380	48.550	47.310	47.920	11.980	4,210,800
2013-03-07	46.070	47.190	46.070	47.000	11.750	2,570,800
2013-03-06	45.570	46.550	45.470	46.050	11.513	1,249,600
2013-03-05	44.910	45.710	44.680	45.430	11.358	1,284,800
2013-03-04	45.540	45.980	44.640	44.690	11.173	2,148,800
2013-03-01	44.890	46.230	44.860	45.700	11.425	2,032,800
2013-02-28	44.820	45.970	44.770	45.020	11.255	2,996,800
2013-02-27	44.180	45.250	44.040	44.970	11.243	1,433,200
2013-02-26	44.470	44.690	43.170	44.130	11.033	2,036,400
2013-02-25	45.630	46.010	44.320	44.350	11.088	1,320,800
2013-02-22	46.060	46.420	45.200	45.420	11.355	1,574,800
2013-02-21	45.670	45.960	44.800	45.770	11.443	2,596,000
2013-02-20	45.860	46.060	45.290	45.500	11.375	1,796,000
2013-02-19	43.610	46.280	43.570	45.980	11.495	1,958,000
2013-02-15	45.690	46.480	45.550	45.960	11.490	2,078,400
2013-02-14	45.000	45.600	44.550	45.510	11.378	1,324,800
2013-02-13	45.000	45.920	44.630	45.160	11.290	2,693,600
2013-02-12	44.670	45.200	44.470	44.780	11.195	2,083,600
2013-02-11	45.900	45.990	43.970	44.500	11.125	2,538,000
2013-02-08	45.270	47.280	45.270	46.040	11.510	2,476,400
2013-02-07	45.010	45.010	44.160	44.780	11.195	2,084,000
2013-02-06	44.500	45.150	43.500	45.140	11.285	3,997,600
2013-02-05	42.520	46.030	41.640	44.990	11.248	7,852,000
2013-02-04	43.560	44.410	42.040	42.540	10.635	5,127,200
2013-02-01	43.410	44.060	43.310	43.800	10.950	2,229,600
2013-01-31	43.600	43.890	43.130	43.160	10.790	3,183,600
2013-01-30	44.270	44.270	43.440	43.720	10.930	2,155,600
2013-01-29	43.840	44.520	43.670	44.450	11.113	2,306,000
2013-01-28	44.500	44.500	43.830	44.070	11.018	2,036,400
2013-01-25	44.370	44.640	43.970	44.460	11.115	1,842,400
2013-01-24	44.480	45.080	43.970	44.230	11.058	2,248,800
2013-01-23	44.410	44.830	43.800	44.540	11.135	1,977,600
2013-01-22	43.180	44.650	43.030	44.570	11.143	2,500,400
2013-01-18	42.700	43.260	42.540	43.090	10.773	1,418,800
2013-01-17	42.320	42.780	41.870	42.680	10.670	2,184,800
2013-01-16	42.000	42.540	41.580	42.330	10.583	1,812,800
2013-01-15	40.900	43.050	40.570	42.000	10.500	5,441,200
2013-01-14	41.580	41.580	40.910	41.070	10.268	2,489,200
2013-01-11	41.810	42.000	40.920	41.650	10.413	2,602,000
2013-01-10	41.460	41.960	41.240	41.890	10.473	1,855,600
2013-01-09	41.480	41.660	40.880	41.280	10.320	2,009,200
2013-01-08	42.340	42.760	41.220	41.320	10.330	2,741,600
2013-01-07	41.300	42.560	41.030	42.480	10.620	3,385,200
2013-01-04	41.080	41.820	40.690	41.600	10.400	2,086,000
2013-01-03	41.320	41.430	40.690	40.910	10.228	2,468,000
2013-01-02	41.820	41.970	40.990	41.360	10.340	2,610,000
2012-12-31	39.410	41.110	39.140	41.000	10.250	2,219,200
2012-12-28	40.330	40.430	39.350	39.350	9.838	1,649,600
2012-12-27	40.360	40.750	39.580	40.340	10.085	1,310,800
2012-12-26	40.060	40.690	40.060	40.380	10.095	1,437,200
2012-12-24	40.390	40.580	39.990	40.060	10.015	737,200
2012-12-21	40.840	40.930	40.280	40.570	10.143	3,847,600
2012-12-20	41.140	41.350	40.560	41.140	10.285	2,284,400

← NewerPage 58 of 79 · 4,732 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.