Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-19	41.230	41.350	40.670	41.040	10.260	2,867,600
2012-12-18	41.370	41.780	40.360	41.370	10.343	5,977,200
2012-12-17	40.870	42.120	40.820	42.010	10.503	4,377,200
2012-12-14	41.750	41.800	40.400	40.720	10.180	10,306,000
2012-12-13	45.570	45.670	44.910	44.970	11.243	3,402,400
2012-12-12	45.870	46.440	45.430	45.490	11.373	1,879,200
2012-12-11	45.770	45.810	45.100	45.720	11.430	2,268,000
2012-12-10	45.390	45.930	45.120	45.700	11.425	2,292,000
2012-12-07	45.000	45.270	44.620	45.140	11.285	2,009,600
2012-12-06	45.160	45.660	44.510	44.840	11.210	2,669,200
2012-12-05	45.400	45.720	44.410	45.290	11.323	2,298,400
2012-12-04	45.100	45.500	44.700	45.380	11.345	3,232,800
2012-12-03	44.120	45.720	44.050	45.460	11.365	3,892,800
2012-11-30	43.690	44.010	43.050	43.910	10.978	2,437,600
2012-11-29	43.180	43.970	43.170	43.730	10.933	2,176,400
2012-11-28	42.630	43.190	42.230	42.930	10.733	2,149,600
2012-11-27	43.130	43.720	42.610	42.640	10.660	1,690,800
2012-11-26	43.330	43.400	42.460	43.210	10.803	1,676,400
2012-11-23	43.230	43.590	42.930	43.430	10.858	630,000
2012-11-21	43.010	43.290	42.750	43.100	10.775	962,000
2012-11-20	42.970	42.990	42.080	42.960	10.740	1,922,800
2012-11-19	42.770	43.270	42.440	42.950	10.738	1,552,000
2012-11-16	42.070	42.550	41.730	42.410	10.603	1,964,800
2012-11-15	42.240	42.620	41.920	42.250	10.563	1,703,600
2012-11-14	42.560	42.730	41.950	42.190	10.548	1,844,400
2012-11-13	42.510	42.830	42.160	42.560	10.640	2,851,600
2012-11-12	42.720	43.340	42.350	42.660	10.665	2,893,200
2012-11-09	42.440	43.100	42.070	42.490	10.623	3,622,000
2012-11-08	43.660	43.910	42.100	42.340	10.585	3,520,400
2012-11-07	40.840	44.300	40.840	43.880	10.970	10,706,000
2012-11-06	39.370	39.970	38.580	39.870	9.968	2,600,400
2012-11-05	39.030	39.720	38.130	39.250	9.813	3,533,200
2012-11-02	38.910	39.720	38.740	38.930	9.733	3,082,400
2012-11-01	37.960	38.890	37.660	38.780	9.695	3,402,800
2012-10-31	38.230	38.270	37.480	37.980	9.495	3,359,600
2012-10-26	38.510	38.890	37.990	38.280	9.570	3,084,800
2012-10-25	38.960	39.210	38.400	38.480	9.620	3,126,400
2012-10-24	38.170	39.040	38.170	38.530	9.633	3,096,400
2012-10-23	37.960	39.670	37.800	38.500	9.625	5,186,000
2012-10-22	38.250	38.460	37.850	38.410	9.603	1,745,600
2012-10-19	38.620	38.860	38.280	38.480	9.620	2,032,000
2012-10-18	38.800	39.170	38.400	38.850	9.713	2,291,600
2012-10-17	35.070	39.450	35.070	38.810	9.703	13,036,400
2012-10-16	35.510	35.800	34.730	34.980	8.745	2,720,800
2012-10-15	35.620	35.730	35.050	35.540	8.885	2,173,600
2012-10-12	35.880	36.010	35.360	35.590	8.898	1,710,000
2012-10-11	35.900	36.160	35.770	35.820	8.955	1,408,400
2012-10-10	35.610	36.080	35.450	35.690	8.923	1,714,400
2012-10-09	36.140	36.140	35.260	35.620	8.905	2,536,000
2012-10-08	36.170	36.340	35.640	36.140	9.035	2,120,000
2012-10-05	36.680	36.810	36.090	36.270	9.068	3,123,200
2012-10-04	36.930	37.310	36.510	36.600	9.150	3,084,400
2012-10-03	36.590	37.190	36.180	36.860	9.215	2,520,800
2012-10-02	37.230	37.280	36.130	36.400	9.100	2,976,000
2012-10-01	37.540	37.660	36.880	37.030	9.258	3,290,800
2012-09-28	36.870	37.450	36.560	37.410	9.353	2,277,200
2012-09-27	36.630	37.460	36.630	37.140	9.285	1,437,600
2012-09-26	36.480	36.740	36.150	36.510	9.128	1,378,400
2012-09-25	37.180	37.400	36.390	36.390	9.098	1,697,600
2012-09-24	37.000	37.130	36.570	36.990	9.248	1,507,600

← NewerPage 59 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.