Split (1)

train · 26.7M rows

date stringdate 2011-01-03 00:00:00 2026-01-28 00:00:00	act_symbol stringlengths 1 6 ⌀	open float64 0 100k	high float64 0 87.4k	low float64 0 99.2k	close float64 0 87.4k	volume int64 0 5.75B
2011-01-06	CLNE	14.08	14.25	14	14.11	807,844
2011-01-06	CLR	59.43	60.15	57.35	57.41	773,917
2011-01-06	CLRB	0.04	0.04	0.04	0.04	1,059,789
2011-01-06	CLRO	3.91	3.98	3.84	3.97	6,500
2011-01-06	CLS	9.87	9.96	9.8	9.86	514,766
2011-01-06	CLSN	2.66	2.97	2.55	2.89	368,637
2011-01-06	CLW	81.51	82.4	80.66	81.74	48,438
2011-01-06	CLWT	1.16	1.2	1.16	1.2	17,473
2011-01-06	CLX	61.89	62.51	61.79	62.48	2,466,974
2011-01-06	CM	78.19	78.23	77.05	77.35	197,690
2011-01-06	CMA	41.87	42.33	41.17	41.31	6,300,209
2011-01-06	CMC	16.92	17.16	16.8	17.07	1,156,974
2011-01-06	CMCL	0.15	0.15	0.14	0.15	254,626
2011-01-06	CMCO	20.96	21.48	20.92	21.38	67,065
2011-01-06	CMCSA	22.66	23.03	22.65	22.76	17,127,622
2011-01-06	CMCT	8.6	8.75	8.53	8.61	9,072
2011-01-06	CMD	22.52	22.56	21.12	21.78	152,888
2011-01-06	CME	312	316.58	306.74	313.64	584,161
2011-01-06	CMF	99.88	100.49	99.1	100.49	6,971
2011-01-06	CMG	227.21	229.8	225.43	226.5	1,048,357
2011-01-06	CMI	113.47	113.88	109.98	110.16	2,194,982
2011-01-06	CMO	12.75	12.86	12.7	12.72	393,334
2011-01-06	CMP	88.25	88.25	86.83	87.5	139,104
2011-01-06	CMPR	46.99	47.23	46.31	47.02	220,010
2011-01-06	CMRE	14.55	14.56	14.38	14.54	138,410
2011-01-06	CMS	18.65	18.73	18.5	18.71	6,353,367
2011-01-06	CMT	5.99	6	5.95	6	11,788
2011-01-06	CMTL	28.68	28.81	28.27	28.4	220,514
2011-01-06	CMU	4.35	4.39	4.29	4.3	42,477
2011-01-06	CNA	27.45	27.69	27.07	27.64	458,826
2011-01-06	CNBKA	26.94	27.14	26.78	26.95	3,440
2011-01-06	CNC	26.7	29.43	26.7	27.53	1,358,951
2011-01-06	CNET	4.6	4.6	4.44	4.52	54,712
2011-01-06	CNI	66.38	66.71	66	66.51	404,827
2011-01-06	CNK	17.85	17.93	17.54	17.63	898,249
2011-01-06	CNMD	26	26.06	25.85	25.94	145,608
2011-01-06	CNO	7.17	7.21	6.94	6.97	1,103,061
2011-01-06	CNOB	8.34	8.61	8.38	8.57	9,120
2011-01-06	CNP	15.74	15.77	15.57	15.61	3,604,950
2011-01-06	CNQ	44.34	44.61	42.91	43.1	3,029,961
2011-01-06	CNR	13.37	13.4	12.9	13.04	243,671
2011-01-06	CNS	25.83	25.83	25.3	25.42	49,453
2011-01-06	CNSL	19.4	19.47	19.09	19.16	282,743
2011-01-06	CNTY	2.55	2.57	2.5	2.5	5,200
2011-01-06	CNX	51.59	51.7	50.25	50.43	3,446,405
2011-01-06	CNXN	8.91	8.91	8.72	8.82	32,167
2011-01-06	CO	3.65	3.68	3.55	3.63	32,622
2011-01-06	CODA	0.01	0.01	0.01	0.01	22,000
2011-01-06	CODI	17.91	18.31	17.87	18.07	434,282
2011-01-06	COF	45.69	45.85	45.17	45.4	5,195,305
2011-01-06	COFS	12.4	12.4	12.4	12.4	1,100
2011-01-06	COG	37.51	37.81	37.12	37.43	1,089,939
2011-01-06	COHN	4.78	4.78	4.56	4.57	12,896
2011-01-06	COHR	46.46	47.1	46.19	47.01	118,260
2011-01-06	COHU	16.64	16.76	16.31	16.45	59,090
2011-01-06	COKE	56.75	56.75	55.5	56.06	30,595
2011-01-06	COLB	21.63	21.66	21.01	21.15	228,991
2011-01-06	COLM	60.27	60.77	59.28	59.69	105,940
2011-01-06	CONN	4.73	4.74	4.6	4.63	239,371
2011-01-06	COO	55.98	56.16	55.85	56.06	293,686
2011-01-06	COP	67.7	67.8	66.71	66.97	8,020,421
2011-01-06	COPX	19.5	19.91	19.34	19.4	143,450
2011-01-06	COR	13.68	13.68	13.32	13.58	178,551
2011-01-06	CORE	35.37	35.37	35.06	35.3	27,070
2011-01-06	CORN	38.52	38.57	37.75	37.79	59,942
2011-01-06	CORP	98.4	98.66	98.34	98.47	25,819
2011-01-06	CORR	7.49	7.69	7.43	7.55	27,658
2011-01-06	CORT	3.96	3.96	3.87	3.88	202,819
2011-01-06	COST	70.5	71.25	70.01	70.65	3,280,399
2011-01-06	COWN	4.76	4.9	4.69	4.89	80,835
2011-01-06	CP	64.76	64.92	64.07	64.51	221,235
2011-01-06	CPA	58.5	58.6	57.35	57.65	156,070
2011-01-06	CPAH	2.3	2.35	2.3	2.35	2,900
2011-01-06	CPB	34.53	34.65	34.41	34.62	1,770,441
2011-01-06	CPE	6.04	6.08	5.85	5.99	335,752
2011-01-06	CPF	1.85	1.99	1.8	1.85	616,334
2011-01-06	CPG	43.97	43.97	43.38	43.43	10,655
2011-01-06	CPHI	3.07	3.1	3.05	3.08	53,498
2011-01-06	CPI	25.36	25.45	25.34	25.45	10,347
2011-01-06	CPIX	6.04	6.04	5.95	6.01	32,336
2011-01-06	CPK	40.2	40.21	39.01	39.46	51,387
2011-01-06	CPLP	9.8	9.95	9.8	9.89	164,420
2011-01-06	CPRT	37.46	37.54	37.27	37.45	1,222,737
2011-01-06	CPRX	1.38	1.45	1.26	1.31	85,249
2011-01-06	CPSH	1.8	1.9	1.8	1.9	3,500
2011-01-06	CPSI	45.65	45.65	43.32	44.4	102,913
2011-01-06	CPSS	1.25	1.32	1.25	1.3	43,798
2011-01-06	CPT	53.8	54.17	53.27	53.91	1,059,918
2011-01-06	CQP	21.71	22.6	21.65	21.94	187,880
2011-01-06	CR	41.13	41.67	40.9	40.96	340,173
2011-01-06	CRAI	23.21	23.21	22.91	23.12	27,171
2011-01-06	CRD.A	2.48	2.5	2.44	2.44	11,806
2011-01-06	CRD.B	3.42	3.52	3.4	3.42	16,426
2011-01-06	CRDF	0.4	0.4	0.4	0.4	300,000
2011-01-06	CREE	67.35	68.72	66.8	67.22	2,684,777
2011-01-06	CREG	3.07	3.07	2.95	3.04	7,858
2011-01-06	CRESY	18.2	18.68	16.16	18.37	352,959
2011-01-06	CREX	1.55	1.57	1.5	1.5	67,024
2011-01-06	CRF	8.11	8.2	8	8.02	46,384
2011-01-06	CRH	18.88	18.88	18.68	18.77	251,483

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.