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
CONN
4.65
4.71
4.4
4.48
220,524
2011-01-07
COO
56.2
56.45
55.5
56.07
235,681
2011-01-07
COP
67.12
67.53
66.61
67.11
5,905,471
2011-01-07
COPX
19.3
19.35
19
19.18
164,196
2011-01-07
COR
13.59
13.81
13.5
13.81
139,266
2011-01-07
CORE
35.3
35.3
34.47
35.09
27,769
2011-01-07
CORN
37.75
37.98
37.3
37.43
83,730
2011-01-07
CORP
99.15
99.15
99.12
99.12
841
2011-01-07
CORR
7.58
7.66
7.5
7.57
10,134
2011-01-07
CORT
3.89
3.9
3.81
3.86
232,429
2011-01-07
COST
70.95
71.19
70.45
70.65
2,342,697
2011-01-07
COWN
4.91
4.91
4.77
4.83
62,993
2011-01-07
CP
65.04
66.03
65.03
65.83
437,505
2011-01-07
CPA
57.61
58.26
57.45
58.15
170,350
2011-01-07
CPAH
2.36
2.37
2.36
2.37
1,100
2011-01-07
CPB
34.55
34.69
34.36
34.48
1,936,007
2011-01-07
CPE
6.02
6.14
5.85
6.09
371,624
2011-01-07
CPF
1.89
1.95
1.81
1.91
458,156
2011-01-07
CPG
43.64
43.64
42.65
43.14
82,350
2011-01-07
CPHI
3.08
3.19
3.08
3.08
85,918
2011-01-07
CPI
25.35
25.36
25.33
25.33
3,900
2011-01-07
CPIX
6
6
5.81
5.84
46,984
2011-01-07
CPK
39.56
39.95
38.8
39.94
50,596
2011-01-07
CPLP
9.94
9.95
9.83
9.87
162,151
2011-01-07
CPRT
37.48
37.77
37.35
37.38
3,406,275
2011-01-07
CPRX
1.27
1.27
1.18
1.2
51,493
2011-01-07
CPS
46.75
49
46.45
48
51,020
2011-01-07
CPSH
1.9
1.95
1.9
1.95
6,000
2011-01-07
CPSI
44.51
44.76
43.9
44.19
74,517
2011-01-07
CPSS
1.33
1.33
1.25
1.29
18,298
2011-01-07
CPT
53.84
54.43
53.32
53.92
912,739
2011-01-07
CQP
22
22.2
21.85
22.12
142,264
2011-01-07
CR
41.05
41.93
41.05
41.65
340,190
2011-01-07
CRAI
23.18
23.11
22.69
23.11
12,589
2011-01-07
CRD.A
2.43
2.53
2.38
2.53
67,943
2011-01-07
CRD.B
3.44
3.44
3.29
3.43
54,953
2011-01-07
CREE
67.67
67.99
65.6
66.64
1,788,845
2011-01-07
CREG
3.1
3.1
2.98
3.05
7,677
2011-01-07
CRESY
18.33
18.6
18.33
18.47
53,205
2011-01-07
CREX
1.51
1.64
1.51
1.62
109,329
2011-01-07
CRF
8.07
8.23
8.05
8.15
57,784
2011-01-07
CRH
18.69
18.8
18.41
18.58
197,385
2011-01-07
CRHM
1.23
1.27
1.21
1.27
15,500
2011-01-07
CRI
28.72
29.09
28.58
28.79
1,425,818
2011-01-07
CRIS
2.16
2.23
2.11
2.15
254,307
2011-01-07
CRK
24.28
24.28
23.76
24.15
715,328
2011-01-07
CRL
36.42
36.79
36.28
36.58
1,054,840
2011-01-07
CRM
143.34
143.34
138.5
142.22
2,120,227
2011-01-07
CRMD
1.75
1.84
1.75
1.84
8,470
2011-01-07
CRMT
27.64
28.2
27.2
28.07
89,439
2011-01-07
CRNT
13.18
13.2
12.97
13
134,944
2011-01-07
CROX
16.59
16.69
16.1
16.61
2,914,398
2011-01-07
CRS
41.82
42.17
41.06
41.75
284,574
2011-01-07
CRT
41.05
41.05
40.78
40.99
7,725
2011-01-07
CRUS
17.64
17.8
17.25
17.63
2,406,518
2011-01-07
CRVL
48.82
48.89
47.69
48.05
14,426
2011-01-07
CRWS
4.48
4.5
4.36
4.41
24,833
2011-01-07
CS
42.42
42.5
41.51
41.65
1,248,328
2011-01-07
CSCO
20.85
21
20.83
20.97
67,738,111
2011-01-07
CSCW
5.32
5.32
4.96
5
199,808
2011-01-07
CSGP
59.01
59.29
57.89
58.66
83,518
2011-01-07
CSGS
19.15
19.31
18.93
19.15
123,269
2011-01-07
CSII
11.63
12.74
11.6
12.7
195,066
2011-01-07
CSIQ
13.26
13.35
12.93
13.3
813,804
2011-01-07
CSL
40.33
40.62
39.83
40.12
147,672
2011-01-07
CSM
58.03
58.07
57.49
57.97
8,825
2011-01-07
CSPI
4
4.12
3.98
4.01
8,203
2011-01-07
CSQ
9.36
9.44
9.32
9.36
452,749
2011-01-07
CSR
8.89
8.92
8.77
8.87
245,926
2011-01-07
CSV
4.91
4.92
4.85
4.85
17,435
2011-01-07
CSWC
104.07
102.8
101.35
101.5
1,907
2011-01-07
CSX
66.51
68.03
66.51
67.79
5,786,380
2011-01-07
CTAS
28.02
28.08
27.65
27.92
777,639
2011-01-07
CTB
24.44
24.75
24.12
24.64
569,799
2011-01-07
CTBI
29.4
29.4
28.22
28.69
36,021
2011-01-07
CTG
11.41
11.79
11.41
11.65
60,827
2011-01-07
CTHR
2.84
2.88
2.72
2.73
34,700
2011-01-07
CTIB
6.12
6.2
5.97
5.97
3,804
2011-01-07
CTIC
0.37
0.43
0.36
0.4
21,548,061
2011-01-07
CTLP
1.23
1.25
1.19
1.23
415,420
2011-01-07
CTO
29.26
29.26
28.6
28.71
4,348
2011-01-07
CTRA
37.44
37.61
37.08
37.49
862,657
2011-01-07
CTRN
24.65
24.73
23.61
23.84
127,433
2011-01-07
CTS
11.44
11.47
11.16
11.43
110,142
2011-01-07
CTSH
74.99
75.52
74.36
75.09
2,147,422
2011-01-07
CTSO
0.15
0.15
0.14
0.15
792,550
2011-01-07
CTXS
69.12
69.12
67.39
68.42
1,539,637
2011-01-07
CUB
47.95
48
45.32
45.81
173,953
2011-01-07
CUBA
7.12
7.24
7.11
7.23
17,022
2011-01-07
CUBE
9.36
9.38
9.17
9.33
683,170
2011-01-07
CUEN
0.2
0.2
0.2
0.2
2,011
2011-01-07
CUK
49.26
49.34
48.42
49.01
152,257
2011-01-07
CULP
10.3
10.4
10.2
10.33
17,249
2011-01-07
CUTR
8.75
8.93
8.6
8.73
30,122
2011-01-07
CUZ
8.5
8.62
8.31
8.48
418,629
2011-01-07
CVA
17.38
17.38
17.08
17.18
573,492
2011-01-07
CVBF
8.48
8.58
8.05
8.09
817,161
2011-01-07
CVCO
48.99
48.9
47
48.26
27,847
2011-01-07
CVCY
5.9
6.01
5.89
6
36,866
2011-01-07
CVE
32.36
32.61
32.03
32.57
1,315,287