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
2011-01-07	CAG	22.67	22.71	22.43	22.61	6,251,811
2011-01-07	CAH	39.4	39.53	38.75	38.8	4,855,738
2011-01-07	CAI	19.19	19.25	18.93	19.13	94,299
2011-01-07	CAJ	51	51	50.19	50.55	256,227
2011-01-07	CAKE	31.06	31.61	30.31	31.02	977,518
2011-01-07	CAL	13.32	13.63	12.98	13.26	409,285
2011-01-07	CALM	28.99	29.18	28.55	29.04	137,102
2011-01-07	CALX	16.35	16.43	16	16.25	95,116
2011-01-07	CAMP	2.9	3.19	2.9	3.01	256,943
2011-01-07	CAMT	3.09	3.15	3.05	3.05	32,818
2011-01-07	CAPR	0.59	0.6	0.58	0.58	42,775
2011-01-07	CAR	14.6	14.83	14.21	14.48	1,050,919
2011-01-07	CARV	2.49	3.06	2.31	2.78	41,273
2011-01-07	CASH	14.17	14.17	13.78	13.85	6,180
2011-01-07	CASI	6.1	6.17	5.86	6.05	72,743
2011-01-07	CASS	38.82	38.82	38.24	38.81	12,180
2011-01-07	CASY	40.75	40.75	39.68	40.46	215,306
2011-01-07	CAT	93.86	94.73	92.8	93.73	4,548,061
2011-01-07	CATC	34.1	34.5	34.1	34.25	600
2011-01-07	CATM	17.46	17.49	17.08	17.2	194,947
2011-01-07	CATO	26.29	26.5	25.58	26.2	93,437
2011-01-07	CATY	16.75	16.75	15.74	15.86	1,169,343
2011-01-07	CB	61.53	61.83	60.83	61.26	1,424,429
2011-01-07	CBAN	4.27	4.37	4.25	4.27	1,115
2011-01-07	CBAT	1.93	1.94	1.86	1.92	252,999
2011-01-07	CBB	2.84	2.85	2.71	2.77	1,620,031
2011-01-07	CBIO	26.88	26.99	26.33	26.82	82,960
2011-01-07	CBMG	0.12	0.15	0.11	0.14	953,001
2011-01-07	CBOE	23.6	23.85	23.53	23.81	288,847
2011-01-07	CBPO	16.5	16.5	15.92	16.06	33,000
2011-01-07	CBRE	20.82	20.85	20.34	20.7	3,460,983
2011-01-07	CBRL	54.83	55.17	53.79	54.5	142,812
2011-01-07	CBSH	40.32	40.49	39.33	39.67	385,396
2011-01-07	CBT	39.43	40	38.85	39.48	325,591
2011-01-07	CBU	27.5	27.7	26.71	26.75	252,040
2011-01-07	CBZ	6.64	6.7	6.55	6.7	450,618
2011-01-07	CCBG	12.99	13.09	12.75	12.88	19,051
2011-01-07	CCF	15.98	16.14	14.71	15.15	64,932
2011-01-07	CCJ	39.31	39.33	37.77	38.2	3,762,825
2011-01-07	CCK	33.91	34.09	33.79	33.87	1,035,266
2011-01-07	CCL	47.62	47.83	46.52	47.14	3,242,343
2011-01-07	CCM	7.54	7.64	7.53	7.55	82,595
2011-01-07	CCMP	41.04	41.47	40.51	41.33	127,350
2011-01-07	CCNE	14.9	14.9	14.61	14.68	11,649
2011-01-07	CCRN	8.24	8.33	7.93	8.15	55,274
2011-01-07	CCU	57.6	57.72	55.96	56.59	40,341
2011-01-07	CDE	24.27	24.65	23.66	24.25	2,694,350
2011-01-07	CDMO	2.44	2.5	2.38	2.4	356,366
2011-01-07	CDNS	8.45	8.55	8.27	8.42	2,049,486
2011-01-07	CDOR	1.65	1.67	1.56	1.6	63,030
2011-01-07	CDR	6.25	6.29	6.11	6.26	393,354
2011-01-07	CDXC	1.43	1.45	1.34	1.45	25,000
2011-01-07	CDXS	10.15	10.15	9.63	9.87	89,890
2011-01-07	CDZI	12.42	12.42	12.12	12.24	31,425
2011-01-07	CE	42.56	42.7	41.74	42.3	1,446,354
2011-01-07	CEA	26.6	26.64	26.04	26.23	28,008
2011-01-07	CECE	6.42	6.53	6.2	6.21	9,120
2011-01-07	CEE	42.4	42.4	41.83	41.94	10,447
2011-01-07	CEI	2.34	2.35	2.21	2.29	253,382
2011-01-07	CEL	33.24	33.25	32.95	33.2	104,734
2011-01-07	CELH	0.4	0.4	0.38	0.39	17,627
2011-01-07	CEM	21.64	21.95	21.64	21.76	129,232
2011-01-07	CEMI	0.43	0.43	0.43	0.43	21,660
2011-01-07	CENT	10.37	10.37	9.64	10.03	117,518
2011-01-07	CENTA	10.32	10.32	9.67	10.17	219,154
2011-01-07	CENX	16.57	16.87	16.17	16.69	1,659,508
2011-01-07	CEO	237.13	238.16	233.38	235.39	195,247
2011-01-07	CEQP	39.87	40	39.79	40	176,818
2011-01-07	CERN	94.85	94.92	93.96	94.88	424,005
2011-01-07	CERS	2.64	2.82	2.61	2.63	1,492,241
2011-01-07	CET	22.07	22.1	21.83	21.94	20,232
2011-01-07	CETX	0.04	0.04	0.04	0.04	72,000
2011-01-07	CEV	11.3	11.39	11.17	11.17	15,357
2011-01-07	CEVA	23.02	23.27	22.24	22.84	175,413
2011-01-07	CEW	22.26	22.31	22.2	22.25	108,997
2011-01-07	CF	137.8	139.59	136.3	137.47	1,405,556
2011-01-07	CFBK	0.85	1	0.82	0.97	9,008
2011-01-07	CFFI	22.64	22.75	22.25	22.75	1,711
2011-01-07	CFFN	11.78	11.8	11.7	11.72	3,932,225
2011-01-07	CFR	61	61.48	59.8	60.22	378,704
2011-01-07	CFX	18.2	18.43	17.79	18.21	67,123
2011-01-07	CGA	7.4	7.65	7.28	7.33	829,412
2011-01-07	CGAU	18.83	18.85	18.65	18.65	1,400
2011-01-07	CGEN	5.05	5.11	5	5.03	79,867
2011-01-07	CGNX	28.48	28.48	27.07	28.08	201,411
2011-01-07	CGO	14.85	14.91	14.73	14.82	17,007
2011-01-07	CGRN	1.1	1.2	1.1	1.17	7,926,073
2011-01-07	CHA	53.28	53.36	52.31	52.68	69,581
2011-01-07	CHCI	1.2	1.4	1.19	1.36	483,576
2011-01-07	CHCO	36.18	36.18	34.41	34.71	120,421
2011-01-07	CHD	69.15	69.16	68.45	68.75	246,002
2011-01-07	CHDN	43.5	43.75	43.13	43.74	60,776
2011-01-07	CHE	63.61	63.74	62.61	63.16	107,160
2011-01-07	CHH	37.2	37.5	36.7	37.19	81,616
2011-01-07	CHI	12.92	13	12.78	12.89	173,279
2011-01-07	CHIC	17.07	17.13	17.05	17.13	1,540
2011-01-07	CHIE	16.15	16.15	15.94	16.05	15,058
2011-01-07	CHII	17.28	17.28	17.05	17.05	8,767
2011-01-07	CHIM	15.16	15.16	14.96	15	6,224
2011-01-07	CHIQ	18.57	18.63	18.4	18.47	70,014

Subsets and Splits

No community queries yet

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