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	CRI	28.61	28.7	28.04	28.59	769,713
2011-01-06	CRIS	2.08	2.18	2.08	2.18	391,228
2011-01-06	CRK	24.19	24.48	24	24.35	541,074
2011-01-06	CRL	36.19	36.6	35.91	36.34	1,404,904
2011-01-06	CRM	144.16	144.69	141.42	143.34	2,943,813
2011-01-06	CRMD	1.87	1.87	1.75	1.78	9,288
2011-01-06	CRMT	27.7	27.86	27.24	27.56	30,503
2011-01-06	CRNT	12.95	13.3	12.9	13.19	312,739
2011-01-06	CROX	17.23	17.29	16.68	16.75	1,932,924
2011-01-06	CRS	42.32	42.46	41.49	41.84	318,587
2011-01-06	CRT	40.97	41.1	40.63	40.88	14,399
2011-01-06	CRUS	17.24	17.61	17.22	17.49	3,088,143
2011-01-06	CRVL	48.97	49.33	48.47	48.73	17,825
2011-01-06	CRWS	4.9	4.91	4.32	4.43	116,796
2011-01-06	CS	42.72	42.92	42.28	42.39	1,565,187
2011-01-06	CSBR	0.9	0.9	0.9	0.9	100
2011-01-06	CSCO	20.9	20.96	20.76	20.95	65,845,317
2011-01-06	CSCW	5.17	5.39	5.1	5.26	258,483
2011-01-06	CSGP	58.81	59.2	58.35	58.83	92,728
2011-01-06	CSGS	19.2	19.3	19.09	19.14	187,712
2011-01-06	CSII	11.58	11.8	10.79	11.64	114,525
2011-01-06	CSIQ	13.56	13.88	13.15	13.26	1,278,331
2011-01-06	CSL	40.66	41	40.23	40.33	161,464
2011-01-06	CSM	58.15	58.2	57.93	58.07	16,483
2011-01-06	CSPI	4.13	4.1	3.98	4.08	3,146
2011-01-06	CSQ	9.4	9.44	9.34	9.39	579,819
2011-01-06	CSR	8.9	8.92	8.83	8.85	166,577
2011-01-06	CSV	4.94	4.95	4.9	4.9	15,577
2011-01-06	CSWC	103.75	103.92	102.47	103.47	3,792
2011-01-06	CSX	66.08	66.75	65.8	66.23	3,262,964
2011-01-06	CTAS	28	28.02	27.72	28	1,329,638
2011-01-06	CTB	24.77	24.88	24.2	24.29	489,088
2011-01-06	CTBI	29.17	29.82	29.13	29.31	32,536
2011-01-06	CTEK	0.87	1.01	0.87	1	935
2011-01-06	CTG	11.26	11.41	11.22	11.35	17,665
2011-01-06	CTHR	2.95	2.95	2.88	2.88	48,336
2011-01-06	CTIB	5.98	6.15	5.91	6.1	9,753
2011-01-06	CTIC	0.37	0.37	0.36	0.37	2,796,092
2011-01-06	CTLP	1.32	1.35	1.2	1.23	619,953
2011-01-06	CTO	29.56	29.56	28.96	29.1	15,816
2011-01-06	CTRA	37.51	37.81	37.12	37.43	1,089,939
2011-01-06	CTRN	24.48	24.62	24.4	24.6	52,226
2011-01-06	CTS	11.34	11.48	11.18	11.39	116,530
2011-01-06	CTSH	76.24	76.36	75.1	75.51	2,205,100
2011-01-06	CTSO	0.14	0.16	0.14	0.15	943,172
2011-01-06	CTXS	67.87	69.9	67.5	68.9	2,187,027
2011-01-06	CUB	51.54	51.54	47.5	47.68	165,748
2011-01-06	CUBA	7.22	7.25	7.08	7.18	5,779
2011-01-06	CUBE	9.38	9.52	9.26	9.32	466,752
2011-01-06	CUK	49.63	49.66	48.48	48.77	154,434
2011-01-06	CULP	10.34	10.49	10.2	10.32	16,656
2011-01-06	CUTR	8.73	8.85	8.69	8.76	27,126
2011-01-06	CUZ	8.37	8.49	8.33	8.47	536,133
2011-01-06	CVA	17.35	17.37	17.2	17.29	1,197,664
2011-01-06	CVBF	8.61	8.64	8.41	8.42	527,621
2011-01-06	CVCO	48.74	49.04	48.59	48.88	16,172
2011-01-06	CVCY	5.74	6.24	5.74	6	29,853
2011-01-06	CVE	33.19	33.25	32.04	32.12	1,339,610
2011-01-06	CVGI	17.69	17.69	17.14	17.33	99,912
2011-01-06	CVGW	22.58	22.58	22	22.21	102,533
2011-01-06	CVI	15.18	15.42	14.86	15	576,179
2011-01-06	CVLG	9.64	10	9.58	10	38,516
2011-01-06	CVLT	30.67	31.03	30.47	30.62	251,752
2011-01-06	CVLY	9.54	9.63	9.41	9.63	1,862
2011-01-06	CVM	0.83	0.84	0.82	0.83	545,808
2011-01-06	CVR	17.97	18	17.97	18	389
2011-01-06	CVS	35.3	35.31	34.85	35.03	8,681,582
2011-01-06	CVU	13.97	14.08	13.91	14.06	9,454
2011-01-06	CVV	7.29	7.25	6.91	7.18	3,800
2011-01-06	CVX	91.76	91.83	90.27	90.69	6,225,725
2011-01-06	CW	33.66	33.85	33.36	33.62	300,743
2011-01-06	CWB	41.56	41.59	41.36	41.41	220,988
2011-01-06	CWBC	3.89	3.89	3.8	3.83	18,378
2011-01-06	CWCO	9.73	9.95	9.73	9.91	77,871
2011-01-06	CWI	33.96	34.12	33.56	33.64	24,853
2011-01-06	CWST	7.22	7.22	6.98	7.05	90,875
2011-01-06	CWT	37.46	37.54	37.17	37.24	97,868
2011-01-06	CX	10.89	11	10.62	10.62	9,630,597
2011-01-06	CXDC	5.62	5.69	5.54	5.67	35,284
2011-01-06	CXE	4.79	4.82	4.71	4.72	135,841
2011-01-06	CXH	8.84	8.87	8.78	8.8	9,757
2011-01-06	CXO	86.74	87.35	85.12	85.5	711,902
2011-01-06	CXW	24.5	24.57	24.09	24.19	846,311
2011-01-06	CYAN	3.02	3.2	3.01	3.13	10,911
2011-01-06	CYB	25.37	25.38	25.34	25.38	198,740
2011-01-06	CYBE	8.4	8.4	8.3	8.3	316
2011-01-06	CYCC	1.55	1.59	1.5	1.53	939,939
2011-01-06	CYD	31.51	31.96	31.04	31.41	326,345
2011-01-06	CYH	38.72	39.23	38.66	38.79	1,125,235
2011-01-06	CYRN	3.78	3.89	3.77	3.86	48,283
2011-01-06	CYRX	0.6	0.6	0.51	0.51	25,430
2011-01-06	CYTH	0.04	0.04	0.04	0.04	10,400
2011-01-06	CYTK	2.15	2.15	2.09	2.11	556,583
2011-01-06	CZNC	15.58	16	15.29	15.83	33,893
2011-01-06	CZWI	4.36	4.66	4.36	4.66	1,900
2011-01-06	CZZ	14.4	14.4	13.87	14.06	977,434
2011-01-06	D	42.95	43.21	42.78	43.19	1,747,942
2011-01-06	DAC	3.92	4	3.87	3.9	32,261
2011-01-06	DAIO	5.57	5.61	5.51	5.54	17,889
2011-01-06	DAKT	16.19	16.27	16.01	16.1	130,771

Subsets and Splits

No community queries yet

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