Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-27	29.350	31.240	29.150	29.910	7.478	7,704,400
2012-06-26	29.730	30.560	29.160	30.310	7.578	3,990,800
2012-06-25	30.350	30.400	29.490	29.740	7.435	2,792,000
2012-06-22	30.620	30.750	30.070	30.650	7.663	7,307,600
2012-06-21	29.940	31.060	29.810	30.450	7.613	8,283,200
2012-06-20	28.950	29.990	28.740	29.900	7.475	6,186,400
2012-06-19	28.680	29.240	28.490	29.050	7.263	5,378,000
2012-06-18	28.070	28.430	27.810	28.350	7.088	4,475,600
2012-06-15	28.170	28.450	27.800	28.200	7.050	5,820,400
2012-06-14	26.810	28.510	26.810	28.200	7.050	6,990,000
2012-06-13	27.010	27.730	26.690	26.840	6.710	5,074,800
2012-06-12	27.380	27.710	26.490	26.900	6.725	10,176,800
2012-06-11	25.500	28.490	24.260	27.580	6.895	54,245,200
2012-06-08	36.080	36.450	35.270	35.470	8.868	9,617,200
2012-06-07	33.520	34.000	30.900	32.840	8.210	21,018,400
2012-06-06	36.070	37.340	35.850	37.330	9.333	4,094,400
2012-06-05	34.450	35.780	34.310	35.670	8.918	1,638,400
2012-06-04	34.750	35.020	34.120	34.610	8.653	2,443,200
2012-06-01	35.470	35.820	34.650	34.750	8.688	2,448,000
2012-05-31	36.890	36.890	35.340	36.140	9.035	5,686,000
2012-05-30	36.580	36.950	36.510	36.830	9.208	2,601,600
2012-05-29	37.740	37.740	36.720	37.020	9.255	2,872,000
2012-05-25	36.100	37.340	35.820	37.300	9.325	3,546,000
2012-05-24	34.970	36.880	34.950	36.110	9.028	5,150,800
2012-05-23	34.720	35.300	34.390	35.170	8.793	2,220,000
2012-05-22	35.770	36.020	34.800	34.990	8.748	3,300,000
2012-05-21	34.550	35.960	34.460	35.900	8.975	2,768,800
2012-05-18	35.090	35.650	34.370	34.520	8.630	2,415,200
2012-05-17	35.910	36.220	35.000	35.020	8.755	3,406,000
2012-05-16	36.700	37.020	35.760	35.760	8.940	2,688,800
2012-05-15	36.380	37.260	36.240	36.490	9.123	3,401,600
2012-05-14	36.810	37.110	36.310	36.430	9.108	3,149,600
2012-05-11	37.370	37.750	37.120	37.190	9.298	1,724,800
2012-05-10	38.190	38.350	37.550	37.670	9.418	2,731,600
2012-05-09	37.560	37.900	37.110	37.370	9.343	3,470,800
2012-05-08	38.080	38.400	37.440	38.080	9.520	4,912,400
2012-05-07	38.020	38.920	37.770	38.310	9.578	3,212,000
2012-05-04	39.410	39.670	37.960	38.020	9.505	3,470,400
2012-05-03	39.940	40.230	39.400	39.620	9.905	4,759,200
2012-05-02	40.270	41.220	39.840	40.350	10.088	4,138,800
2012-05-01	39.710	40.870	39.610	40.360	10.090	4,567,200
2012-04-30	39.850	40.050	39.470	39.590	9.898	3,772,800
2012-04-27	42.060	42.060	39.290	40.060	10.015	10,078,000
2012-04-26	42.130	42.930	41.490	42.170	10.543	4,043,600
2012-04-25	43.380	44.300	42.140	42.150	10.538	3,696,400
2012-04-24	41.110	42.870	40.850	42.200	10.550	10,854,800
2012-04-23	45.540	45.540	44.550	44.860	11.215	2,620,000
2012-04-20	46.520	46.890	46.080	46.400	11.600	4,312,000
2012-04-19	43.840	45.640	43.840	45.630	11.408	3,049,600
2012-04-18	43.820	44.190	43.250	43.900	10.975	1,715,200
2012-04-17	43.330	44.500	43.250	44.020	11.005	2,540,000
2012-04-16	44.290	44.390	42.950	43.070	10.768	2,930,800
2012-04-13	43.410	44.210	43.030	44.030	11.008	2,960,000
2012-04-12	42.080	43.970	41.700	43.700	10.925	4,704,000
2012-04-11	41.690	42.300	41.290	41.880	10.470	5,188,400
2012-04-10	42.850	43.330	40.410	41.270	10.318	9,363,200
2012-04-09	45.730	46.600	42.920	42.970	10.743	11,366,000
2012-04-05	49.310	50.980	49.290	50.800	12.700	2,489,600
2012-04-04	49.450	49.690	49.000	49.600	12.400	1,366,800
2012-04-03	49.470	50.400	49.390	50.070	12.518	2,186,400

← NewerPage 61 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.