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
2011-01-04	CECE	5.81	6.27	5.81	6.12	96,583
2011-01-04	CEE	42.47	42.91	42.41	42.91	28,556
2011-01-04	CEI	2.41	2.41	2.34	2.38	171,524
2011-01-04	CEL	33.3	33.38	33.12	33.23	135,193
2011-01-04	CELH	0.38	0.42	0.37	0.38	31,698
2011-01-04	CEM	21.69	21.9	21.26	21.5	238,816
2011-01-04	CEMI	0.41	0.42	0.4	0.4	33,930
2011-01-04	CENT	10.29	10.4	10.17	10.26	48,113
2011-01-04	CENTA	10.45	10.48	10.18	10.29	158,025
2011-01-04	CENX	16.65	17	16.41	16.8	2,689,589
2011-01-04	CEO	244.34	244.34	237.51	241.12	155,415
2011-01-04	CEQP	39.78	39.85	39.35	39.37	240,503
2011-01-04	CERN	95.68	95.77	93.22	94.36	639,548
2011-01-04	CERS	2.48	2.51	2.4	2.4	201,933
2011-01-04	CET	22.04	22.06	21.84	21.88	12,515
2011-01-04	CEV	11.55	11.55	11.25	11.42	16,527
2011-01-04	CEVA	21.35	21.67	20.69	21.29	330,366
2011-01-04	CEW	22.45	22.51	22.39	22.5	168,559
2011-01-04	CF	136.42	137.11	132.82	134.98	1,700,372
2011-01-04	CFBK	0.73	0.75	0.73	0.75	40,889
2011-01-04	CFFI	22.79	22.75	22.36	22.36	800
2011-01-04	CFFN	11.7	11.74	11.55	11.63	4,436,984
2011-01-04	CFR	61.78	61.91	60.28	60.91	358,572
2011-01-04	CFX	18.81	18.87	18.08	18.42	103,529
2011-01-04	CGA	9.38	9.4	9.02	9.05	357,291
2011-01-04	CGEN	5	5.09	4.89	5.07	112,150
2011-01-04	CGNX	30.34	30.34	27.56	28.75	559,801
2011-01-04	CGO	14.73	14.83	14.58	14.83	25,232
2011-01-04	CGRN	0.97	0.98	0.95	0.96	1,137,941
2011-01-04	CHA	53.18	53.33	52.58	53.05	72,157
2011-01-04	CHCI	1.13	1.16	1.1	1.12	39,257
2011-01-04	CHCO	37.45	37.46	35.76	36.08	58,506
2011-01-04	CHD	69.29	69.47	69	69.11	331,528
2011-01-04	CHDN	44.49	44.49	42.47	42.56	30,918
2011-01-04	CHE	64.2	64.2	62.37	63.15	143,450
2011-01-04	CHH	38.87	38.87	37.31	37.34	314,333
2011-01-04	CHI	13.1	13.22	12.99	13.07	243,119
2011-01-04	CHIC	17.05	17.05	16.95	17.03	7,820
2011-01-04	CHIE	16.44	16.44	16.22	16.35	30,168
2011-01-04	CHII	17.03	17.05	16.94	17.05	21,228
2011-01-04	CHIM	15.31	15.41	15.17	15.29	261,410
2011-01-04	CHIQ	18.37	18.48	18.28	18.46	143,357
2011-01-04	CHIX	13.94	13.94	13.77	13.85	51,689
2011-01-04	CHKP	46.96	47.16	46.42	46.88	1,374,541
2011-01-04	CHL	50.16	50.18	49.64	50.06	1,196,374
2011-01-04	CHMG	22.25	22.5	22.17	22.25	6,499
2011-01-04	CHN	33.88	33.94	33.29	33.55	74,321
2011-01-04	CHNR	17.05	17.07	16.37	16.83	25,999
2011-01-04	CHRW	80.32	80.87	80.05	80.45	1,758,879
2011-01-04	CHS	12.18	12.21	11.83	11.89	2,910,967
2011-01-04	CHT	25.1	25.11	24.9	25.04	428,330
2011-01-04	CHU	14.41	14.5	14.37	14.42	1,020,720
2011-01-04	CHW	8.46	8.49	8.39	8.46	178,118
2011-01-04	CHY	12.57	12.6	12.45	12.59	345,411
2011-01-04	CI	37.78	37.92	37.37	37.48	2,326,042
2011-01-04	CIA	7.8	7.89	7.36	7.39	76,849
2011-01-04	CIB	61.82	62.23	60.39	61.19	154,329
2011-01-04	CIDM	1.72	1.85	1.7	1.72	152,634
2011-01-04	CIEN	21.83	22.51	21.76	22.48	8,258,337
2011-01-04	CIF	2.97	2.99	2.94	2.95	75,749
2011-01-04	CIG	17.01	17.03	16.65	16.8	1,228,366
2011-01-04	CIG.C	12.94	12.97	12.94	12.97	300
2011-01-04	CIGI	30.59	30.88	30.15	30.2	31,822
2011-01-04	CII	15.02	15.14	14.86	14.97	158,678
2011-01-04	CIK	3.56	3.56	3.5	3.52	178,556
2011-01-04	CIM	4.13	4.14	4.03	4.06	21,147,948
2011-01-04	CINF	32.51	32.52	31.9	32.05	739,041
2011-01-04	CIR	43.7	43.7	40.89	40.99	85,149
2011-01-04	CIT	46.61	46.75	45.62	46.45	1,815,571
2011-01-04	CIVB	4	4	3.93	4	16,133
2011-01-04	CIX	11.5	11.5	11.5	11.5	252
2011-01-04	CIXX	22.07	22.07	22.07	22.07	12,120
2011-01-04	CIZN	21.41	21.41	20.92	21.13	2,753
2011-01-04	CJJD	4.23	4.31	4.15	4.23	19,118
2011-01-04	CKH	104.13	104.13	100.56	101.61	131,655
2011-01-04	CKX	12.1	12.65	12.1	12.33	2,673
2011-01-04	CL	79.53	80.26	79.33	79.68	2,568,674
2011-01-04	CLAR	7.92	7.97	7.87	7.9	55,430
2011-01-04	CLB	89.93	90.43	88.3	88.92	291,616
2011-01-04	CLBS	1.43	1.45	1.41	1.42	157,901
2011-01-04	CLCT	14.13	14.13	13.89	14.01	30,905
2011-01-04	CLDT	17.53	17.54	16.95	17.05	65,221
2011-01-04	CLDX	4.23	4.24	4.13	4.14	197,811
2011-01-04	CLF	82.46	85.34	81.62	85.23	7,372,519
2011-01-04	CLFD	3.89	3.9	3.44	3.85	245,461
2011-01-04	CLGX	18.69	19.11	18.64	19.08	805,206
2011-01-04	CLH	84.4	84.54	82.38	83.12	190,678
2011-01-04	CLM	8.93	9	8.86	8.99	79,903
2011-01-04	CLMT	21.45	21.71	21.42	21.66	83,922
2011-01-04	CLNE	14.25	14.28	13.75	13.8	792,426
2011-01-04	CLR	58.62	59.29	56.87	57.4	821,434
2011-01-04	CLRB	0.04	0.05	0.04	0.05	7,510,900
2011-01-04	CLRO	3.78	3.85	3.75	3.76	40,000
2011-01-04	CLS	9.87	9.93	9.62	9.79	524,089
2011-01-04	CLSN	2.21	2.37	2.18	2.3	202,258
2011-01-04	CLW	81.28	82.51	79.58	82.19	132,617
2011-01-04	CLWT	1.22	1.23	1.13	1.17	20,755
2011-01-04	CLX	61.45	61.75	60.82	61.57	4,533,785
2011-01-04	CM	78.89	79.02	77.5	77.98	190,234
2011-01-04	CMA	42.89	43.4	42.37	43.36	4,202,414

Subsets and Splits

No community queries yet

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