Datasets:
siddharthmb
/
stocks-ohlcv

Dataset card Data Studio Files
xet
 Community
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
CHIX
13.99
14.01
13.83
13.93
76,166
2011-01-07
CHKP
46.74
46.95
45.29
45.79
2,428,293
2011-01-07
CHL
49.61
49.73
49.21
49.4
1,999,985
2011-01-07
CHN
33.24
33.24
32.51
32.98
51,909
2011-01-07
CHNR
15.89
15.93
14.5
15.07
48,515
2011-01-07
CHRW
79.91
80.35
79.16
79.56
1,782,341
2011-01-07
CHS
11.34
11.4
10.96
11.03
5,606,420
2011-01-07
CHU
14.27
14.29
14.14
14.17
1,204,856
2011-01-07
CHW
8.45
8.47
8.35
8.39
189,084
2011-01-07
CHY
12.53
12.67
12.41
12.48
419,940
2011-01-07
CI
39.13
39.45
38.72
39.41
3,762,259
2011-01-07
CIA
7.39
7.45
7.2
7.33
54,326
2011-01-07
CIB
60.78
61.32
59.03
59.12
273,102
2011-01-07
CIDM
1.71
1.71
1.67
1.69
28,626
2011-01-07
CIEN
24.09
24.19
23.32
23.82
5,682,677
2011-01-07
CIF
2.99
3
2.98
3
56,205
2011-01-07
CIG
16.83
17
16.69
17
973,809
2011-01-07
CIG.C
12.86
12.86
12.84
12.86
800
2011-01-07
CIGI
29.88
29.92
29.61
29.92
12,992
2011-01-07
CII
14.73
14.92
14.72
14.92
134,070
2011-01-07
CIK
3.48
3.52
3.48
3.48
216,438
2011-01-07
CIM
4.12
4.15
4.11
4.15
16,404,519
2011-01-07
CINF
32.29
32.29
31.57
31.81
734,245
2011-01-07
CIR
40.49
40.81
39.27
40.02
117,960
2011-01-07
CIT
47.26
47.75
47.07
47.57
1,071,468
2011-01-07
CIVB
3.99
4.15
3.83
4.08
4,536
2011-01-07
CIX
11.52
12
11.52
11.8
4,862
2011-01-07
CIZN
20.45
20.5
19.85
19.88
4,300
2011-01-07
CJJD
4.4
4.4
4.17
4.25
38,598
2011-01-07
CKH
102.02
102.53
100.01
101.12
182,385
2011-01-07
CKX
11.52
11.9
11.52
11.9
1,000
2011-01-07
CL
78.69
78.78
78
78.33
3,200,229
2011-01-07
CLAR
7.35
7.48
7.29
7.41
25,944
2011-01-07
CLB
87.79
87.88
86.2
87.28
256,567
2011-01-07
CLBS
1.48
1.49
1.45
1.46
145,937
2011-01-07
CLCT
13.92
14.04
13.91
13.91
16,866
2011-01-07
CLDT
17.41
17.41
17.08
17.24
12,538
2011-01-07
CLDX
3.98
3.98
3.76
3.86
584,805
2011-01-07
CLF
83.59
83.72
80.08
81.33
3,687,142
2011-01-07
CLFD
4.04
4.06
4
4.01
7,492
2011-01-07
CLGX
19.15
19.2
18.97
19.15
733,371
2011-01-07
CLH
81.53
83.02
80.61
81.92
195,127
2011-01-07
CLM
9.18
9.19
9.02
9.1
83,673
2011-01-07
CLMT
21.82
21.93
21.56
21.85
48,018
2011-01-07
CLNE
14.11
14.19
13.85
13.94
653,809
2011-01-07
CLR
57.82
58.32
56.9
58.15
439,686
2011-01-07
CLRB
0.04
0.04
0.03
0.03
1,277,297
2011-01-07
CLRO
3.84
3.99
3.83
3.97
2,624
2011-01-07
CLS
9.89
9.89
9.57
9.75
270,525
2011-01-07
CLSN
2.89
2.89
2.71
2.76
220,882
2011-01-07
CLW
82.06
83.05
79.59
81.2
57,415
2011-01-07
CLWT
1.16
1.21
1.16
1.19
9,461
2011-01-07
CLX
62.4
62.82
62.05
62.33
3,165,136
2011-01-07
CM
77.91
78.19
77.4
77.9
202,986
2011-01-07
CMA
41.42
41.78
40.76
41.01
4,731,073
2011-01-07
CMC
17.28
17.62
16.94
16.97
1,752,432
2011-01-07
CMCL
0.14
0.15
0.14
0.15
176,602
2011-01-07
CMCO
21.49
21.64
20.21
20.71
121,938
2011-01-07
CMCSA
22.87
22.87
22.56
22.7
13,398,189
2011-01-07
CMCT
8.6
8.85
8.41
8.85
13,797
2011-01-07
CMD
21.78
22.03
20.61
21.02
102,725
2011-01-07
CME
312.15
312.22
304.15
307.66
612,747
2011-01-07
CMF
100.31
100.31
99.13
99.92
2,544
2011-01-07
CMG
227.98
227.98
220
224.26
593,152
2011-01-07
CMI
110.61
112.06
109.15
109.78
2,097,823
2011-01-07
CMO
12.74
12.83
12.65
12.72
382,825
2011-01-07
CMP
87.47
88.2
87.02
87.79
271,929
2011-01-07
CMPR
46.99
47.41
46.68
47.13
185,575
2011-01-07
CMRE
14.55
14.73
14.5
14.73
131,704
2011-01-07
CMS
18.76
18.93
18.57
18.91
6,316,034
2011-01-07
CMT
6
6.11
5.9
5.98
21,750
2011-01-07
CMTL
28.5
28.5
27.45
27.92
213,847
2011-01-07
CMU
4.32
4.32
4.25
4.27
76,480
2011-01-07
CNA
27.71
27.71
27.4
27.44
259,110
2011-01-07
CNBKA
27.01
27.01
26.7
26.75
2,477
2011-01-07
CNC
27.62
27.92
27.31
27.74
299,278
2011-01-07
CNET
4.6
4.6
4.37
4.44
44,322
2011-01-07
CNI
66.68
67.96
66.68
67.54
874,183
2011-01-07
CNK
17.68
17.73
17.38
17.6
605,121
2011-01-07
CNMD
26
26.01
25.22
25.52
68,522
2011-01-07
CNO
7.01
7.12
6.87
7.05
1,468,782
2011-01-07
CNOB
8.52
9
8.51
8.86
53,189
2011-01-07
CNP
15.67
15.74
15.52
15.68
5,801,882
2011-01-07
CNQ
40.61
41.84
40.42
41.01
12,414,977
2011-01-07
CNR
13.11
13.24
12.66
13.02
184,092
2011-01-07
CNS
25.6
25.6
24.63
25.18
97,913
2011-01-07
CNSL
19.26
19.27
19
19.13
324,794
2011-01-07
CNTY
2.51
2.56
2.48
2.48
9,858
2011-01-07
CNX
50.42
50.97
49.5
50.9
3,508,424
2011-01-07
CNXN
8.87
8.88
8.7
8.88
26,371
2011-01-07
CO
3.62
3.69
3.6
3.63
47,807
2011-01-07
CODI
18.02
18.49
17.89
18.08
359,922
2011-01-07
COF
45.59
45.68
44.26
45.41
5,620,233
2011-01-07
COG
37.44
37.61
37.08
37.49
862,657
2011-01-07
COHN
4.61
4.61
4.51
4.57
9,498
2011-01-07
COHR
47.15
47.65
46.91
47.34
153,064
2011-01-07
COHU
16.44
16.49
15.59
15.92
120,095
2011-01-07
COKE
56.03
56.25
55.63
56
17,134
2011-01-07
COLB
21.16
21.35
20.1
20.14
257,000
2011-01-07
COLM
59.69
59.86
58.3
58.59
164,445