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	CMC	17.09	17.16	16.59	16.98	1,362,062
2011-01-04	CMCL	0.15	0.15	0.14	0.15	135,200
2011-01-04	CMCO	21.26	21.4	20.24	20.56	64,670
2011-01-04	CMCSA	22.3	22.46	22.13	22.44	12,747,986
2011-01-04	CMCT	8.58	8.69	8.37	8.67	16,344
2011-01-04	CMD	23.51	23.51	21.71	22.1	205,502
2011-01-04	CME	315.98	318.28	315.01	316.99	545,525
2011-01-04	CMF	99.5	100	99	100	8,283
2011-01-04	CMG	222.61	228.47	216.96	222.37	1,324,824
2011-01-04	CMI	112.23	112.25	109	111.6	1,943,929
2011-01-04	CMO	12.69	12.71	12.56	12.61	698,837
2011-01-04	CMP	89.97	89.97	86.7	87.97	315,573
2011-01-04	CMPR	46.46	46.86	45.59	45.98	253,069
2011-01-04	CMRE	14.48	14.61	14.16	14.33	203,537
2011-01-04	CMS	18.87	18.89	18.61	18.8	3,335,319
2011-01-04	CMT	5.72	5.81	5.6	5.69	9,150
2011-01-04	CMTL	28.95	29.14	28.04	28.36	417,755
2011-01-04	CMU	4.37	4.37	4.33	4.37	36,048
2011-01-04	CNA	27.46	27.46	27.14	27.34	129,863
2011-01-04	CNBKA	27.09	27	26.53	26.65	7,405
2011-01-04	CNC	26.51	26.55	26.02	26.24	302,333
2011-01-04	CNET	4.7	4.85	4.47	4.56	103,494
2011-01-04	CNI	67.62	67.86	65.7	66.29	1,073,017
2011-01-04	CNK	17.48	17.99	17.35	17.95	1,847,240
2011-01-04	CNMD	26.76	26.76	25.75	25.9	274,329
2011-01-04	CNO	7.15	7.17	6.92	7	1,349,393
2011-01-04	CNOB	8	8.27	8	8.09	12,090
2011-01-04	CNP	15.79	15.91	15.68	15.83	2,851,338
2011-01-04	CNQ	45.24	45.31	43.76	44.15	2,303,614
2011-01-04	CNR	13.83	13.91	12.84	13	396,575
2011-01-04	CNS	26.07	26.22	24.79	25.04	168,442
2011-01-04	CNSL	19.41	19.49	19.11	19.12	352,107
2011-01-04	CNTY	2.62	2.71	2.55	2.62	34,824
2011-01-04	CNX	51.63	51.91	49.93	50.69	5,687,873
2011-01-04	CNXN	8.92	9.15	8.83	9.07	47,489
2011-01-04	CO	3.78	3.78	3.48	3.5	230,755
2011-01-04	CODI	17.84	17.91	17.27	17.42	240,969
2011-01-04	COF	43.77	44.1	43.21	43.68	3,339,988
2011-01-04	COG	38.6	38.85	37.04	37.52	1,359,399
2011-01-04	COHN	4.58	4.6	4.5	4.57	5,181
2011-01-04	COHR	46.64	46.79	45.07	46.01	107,751
2011-01-04	COHU	17.08	17.08	16.21	16.39	108,195
2011-01-04	COKE	57.26	57.29	56.42	56.44	13,883
2011-01-04	COLB	21.54	21.54	20.23	21.09	461,104
2011-01-04	COLM	61.04	61.15	58.89	59.48	85,799
2011-01-04	CONN	4.7	4.73	4.37	4.61	471,583
2011-01-04	COO	56.99	56.99	56.13	56.39	528,663
2011-01-04	COP	68.61	68.61	67.1	67.88	9,549,024
2011-01-04	COPX	20.6	20.6	19.46	19.83	493,503
2011-01-04	COR	13.99	13.99	13.32	13.35	379,949
2011-01-04	CORE	36.1	36.1	35.07	35.17	37,431
2011-01-04	CORN	38.32	38.49	37.4	37.91	117,985
2011-01-04	CORP	99.11	99.11	98.75	98.83	28,150
2011-01-04	CORR	7.36	7.45	7.35	7.41	14,456
2011-01-04	CORT	3.99	3.99	3.83	3.85	289,153
2011-01-04	COST	72.53	72.53	71.76	72.33	3,966,652
2011-01-04	COWN	4.92	4.95	4.71	4.73	122,722
2011-01-04	CP	65.93	66	63.88	64.52	583,949
2011-01-04	CPA	58.25	58.27	56.5	57.58	235,986
2011-01-04	CPAH	2.3	2.45	2.3	2.31	15,280
2011-01-04	CPB	34.67	34.79	34.39	34.46	2,875,404
2011-01-04	CPE	6.07	6.12	5.85	5.93	235,553
2011-01-04	CPF	1.6	1.9	1.6	1.75	845,228
2011-01-04	CPG	44.93	45.03	43.56	43.56	48,421
2011-01-04	CPHI	3.07	3.12	3.04	3.06	91,966
2011-01-04	CPI	25.5	25.5	25.5	25.5	1,945
2011-01-04	CPIX	6.15	6.24	5.95	6.12	50,044
2011-01-04	CPK	41.72	41.72	40	40.14	32,088
2011-01-04	CPLP	9.78	9.81	9.63	9.77	249,298
2011-01-04	CPRT	37.63	37.67	37.35	37.45	756,169
2011-01-04	CPRX	1.15	1.36	1.15	1.28	287,459
2011-01-04	CPS	47.5	49	46	46.5	215,024
2011-01-04	CPSH	1.75	1.85	1.75	1.85	9,530
2011-01-04	CPSI	46.98	46.98	45.09	45.58	93,372
2011-01-04	CPSS	1.21	1.27	1.21	1.22	25,842
2011-01-04	CPT	54.81	54.93	53.53	53.7	535,911
2011-01-04	CQP	21.6	21.83	21.26	21.48	166,060
2011-01-04	CR	41.61	41.82	40.59	40.78	276,526
2011-01-04	CRAI	23.69	23.69	23.13	23.25	17,788
2011-01-04	CRD.A	2.4	2.45	2.39	2.45	8,609
2011-01-04	CRD.B	3.52	3.52	3.37	3.41	26,785
2011-01-04	CRDF	0.42	0.42	0.37	0.42	27,875
2011-01-04	CREE	67.82	68.39	66.67	67.69	2,031,310
2011-01-04	CREG	3.08	3.1	2.77	2.87	63,797
2011-01-04	CRESY	18.77	18.77	17.85	18.11	158,198
2011-01-04	CREX	1.4	1.45	1.36	1.45	63,520
2011-01-04	CRF	7.89	8.07	7.89	7.98	57,172
2011-01-04	CRH	20.67	20.67	20.07	20.24	152,680
2011-01-04	CRHM	1.23	1.23	1.22	1.22	4,000
2011-01-04	CRI	29.35	29.4	28.27	28.67	1,317,323
2011-01-04	CRIS	2.05	2.06	1.97	2.04	217,871
2011-01-04	CRK	24.68	24.86	23.95	24.07	1,034,921
2011-01-04	CRL	35.84	36.25	35.81	36.2	1,192,324
2011-01-04	CRM	138.45	138.69	133.4	135.69	2,250,909
2011-01-04	CRMD	1.98	1.98	1.8	1.85	14,150
2011-01-04	CRMT	27.83	27.83	27.13	27.61	130,013
2011-01-04	CRNT	13.47	13.6	12.95	13.15	257,544
2011-01-04	CROX	17.6	17.74	16.52	16.97	3,098,890
2011-01-04	CRS	42.25	42.99	41.16	42.31	510,208
2011-01-04	CRT	41.09	41.17	40.6	40.64	14,320

Subsets and Splits

No community queries yet

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