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
2011-01-10	CMCT	8.75	8.81	8.5	8.6	14,177
2011-01-10	CMD	20.97	21.57	20.63	21.41	96,818
2011-01-10	CME	311.02	318.37	310.39	314.87	765,958
2011-01-10	CMF	99.25	100.01	98.89	98.89	4,026
2011-01-10	CMG	223.4	224.94	219.04	223.67	490,623
2011-01-10	CMI	109.01	111.77	108.87	111.04	1,675,615
2011-01-10	CMO	12.71	12.79	12.63	12.67	415,396
2011-01-10	CMP	86.28	87.39	85.69	87.17	235,388
2011-01-10	CMPR	47.1	47.76	46.37	46.86	231,069
2011-01-10	CMRE	14.65	14.81	14.38	14.56	176,061
2011-01-10	CMS	19.01	19.01	18.65	18.74	6,090,411
2011-01-10	CMT	5.97	6.11	5.97	6.11	1,799
2011-01-10	CMTL	27.73	28.19	27.37	27.96	157,187
2011-01-10	CMU	4.28	4.3	4.15	4.21	92,678
2011-01-10	CNA	27.3	27.55	27.27	27.43	164,861
2011-01-10	CNBKA	26.62	27.1	26.62	26.97	4,424
2011-01-10	CNC	27.72	28.07	27.4	27.78	201,908
2011-01-10	CNET	4.55	4.6	4.35	4.4	59,717
2011-01-10	CNI	67	67.74	66.91	67.22	841,423
2011-01-10	CNK	17.53	17.65	17.47	17.62	573,003
2011-01-10	CNMD	25.33	25.82	25.1	25.37	187,300
2011-01-10	CNO	7	7.03	6.85	6.91	1,628,404
2011-01-10	CNOB	8.33	8.73	8.32	8.61	5,454
2011-01-10	CNP	15.59	15.74	15.48	15.74	3,210,876
2011-01-10	CNQ	40.67	42.09	40.67	41.9	5,005,250
2011-01-10	CNR	12.87	12.89	12.5	12.73	191,935
2011-01-10	CNS	25.04	25.74	24.97	25.64	88,103
2011-01-10	CNSL	19.13	19.2	19.05	19.1	357,208
2011-01-10	CNTY	2.52	2.57	2.49	2.51	11,273
2011-01-10	CNX	50.82	51.26	50.1	51.04	3,266,000
2011-01-10	CNXN	8.79	9.18	8.74	9.18	21,574
2011-01-10	CO	3.59	3.59	3.48	3.5	61,341
2011-01-10	CODA	0.03	0.04	0.03	0.04	12,500
2011-01-10	CODI	18.02	18.27	17.83	18.23	163,507
2011-01-10	COF	44.99	46.11	44.88	45.57	3,647,072
2011-01-10	COG	37.32	37.69	36.95	37.6	647,854
2011-01-10	COHN	4.64	4.87	4.61	4.86	18,481
2011-01-10	COHR	47.09	48.33	46.87	48.07	187,201
2011-01-10	COHU	15.75	16.08	15.38	15.85	74,967
2011-01-10	COKE	56.08	56.16	55.55	55.78	17,681
2011-01-10	COLB	20.02	20.47	19.62	20.39	201,345
2011-01-10	COLM	58.29	59.27	57.72	59.26	143,603
2011-01-10	CONN	4.47	4.58	4.41	4.51	135,107
2011-01-10	COO	55.75	56.7	55.51	56.6	277,826
2011-01-10	COP	66.73	67.1	66.5	66.88	4,784,364
2011-01-10	COPX	18.98	19.08	18.8	19.08	98,130
2011-01-10	COR	13.8	14.03	13.77	13.95	416,088
2011-01-10	CORE	34.88	35.25	34.54	35.14	18,540
2011-01-10	CORN	37.6	38.3	37.57	38.04	69,968
2011-01-10	CORP	99.1	99.1	99.1	99.1	816
2011-01-10	CORR	7.49	7.5	7.3	7.35	16,854
2011-01-10	CORT	3.85	3.89	3.69	3.89	150,532
2011-01-10	COST	70.27	70.6	70.02	70.48	2,073,154
2011-01-10	COWN	4.79	4.82	4.68	4.8	50,763
2011-01-10	CP	65.7	66.15	65.24	66.06	362,045
2011-01-10	CPA	57.72	58.29	57.71	58.18	130,943
2011-01-10	CPAH	2.54	2.6	2.44	2.51	27,950
2011-01-10	CPB	34.31	34.71	34.31	34.6	1,872,004
2011-01-10	CPE	6.09	6.14	5.99	6.06	308,262
2011-01-10	CPF	2	2.08	1.88	2.08	400,779
2011-01-10	CPG	43.39	43.39	42.49	42.61	16,647
2011-01-10	CPHI	3.02	3.14	3.02	3.11	19,701
2011-01-10	CPI	25.4	25.4	25.4	25.4	220
2011-01-10	CPIX	5.82	5.83	5.59	5.67	93,104
2011-01-10	CPK	39.76	39.9	39.43	39.56	52,608
2011-01-10	CPLP	9.78	9.85	9.65	9.81	131,775
2011-01-10	CPRT	37.36	37.53	37.29	37.4	3,748,724
2011-01-10	CPRX	1.23	1.27	1.2	1.22	34,916
2011-01-10	CPS	47.27	47.27	47.27	47.27	600
2011-01-10	CPSH	1.9	1.9	1.86	1.9	4,500
2011-01-10	CPSI	44.12	45.24	43.85	45.06	63,799
2011-01-10	CPSS	1.3	1.33	1.24	1.29	22,067
2011-01-10	CPT	53.59	54.08	53.16	53.95	576,414
2011-01-10	CQP	22.25	23.15	22.02	23	459,211
2011-01-10	CR	41.36	42.17	41.13	41.81	240,353
2011-01-10	CRAI	22.92	23.34	22.87	23.2	19,314
2011-01-10	CRD.A	2.5	2.6	2.45	2.6	12,900
2011-01-10	CRD.B	3.4	3.57	3.3	3.57	35,379
2011-01-10	CRDF	0.37	0.37	0.35	0.35	1,600
2011-01-10	CREE	65.99	68.26	65.9	67.45	2,732,353
2011-01-10	CREG	3.09	3.09	2.94	2.94	9,931
2011-01-10	CRESY	18.3	18.54	18.21	18.36	61,810
2011-01-10	CREX	1.65	1.65	1.37	1.4	284,828
2011-01-10	CRF	8.19	8.33	8.1	8.15	111,781
2011-01-10	CRH	18.45	18.97	18.37	18.92	343,200
2011-01-10	CRHM	1.26	1.26	1.26	1.26	2,500
2011-01-10	CRI	28.73	29.08	28.46	28.94	1,006,170
2011-01-10	CRIS	2.2	2.22	2.14	2.16	442,713
2011-01-10	CRK	24	24.74	23.68	24.58	807,236
2011-01-10	CRL	36.38	36.74	36.12	36.61	682,566
2011-01-10	CRM	141.01	143.2	140	142.64	1,637,881
2011-01-10	CRMD	1.84	1.91	1.78	1.8	13,732
2011-01-10	CRMT	28.04	28.04	26.83	27.81	34,110
2011-01-10	CRNT	13.04	13.08	12.92	13.01	190,134
2011-01-10	CROX	16.49	17.61	16.24	17.58	2,641,314
2011-01-10	CRS	41.41	41.47	40.65	41.19	257,910
2011-01-10	CRT	40.7	41.26	40.7	41.1	8,370
2011-01-10	CRUS	17.45	18.1	17.32	18	2,909,204
2011-01-10	CRVL	47.88	49.04	47.88	48.83	15,535
2011-01-10	CRWS	4.58	4.58	4.35	4.37	21,232

Subsets and Splits

No community queries yet

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