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	CRUS	16.72	16.97	16.36	16.61	2,553,317
2011-01-04	CRVL	49.75	49.75	47.89	47.9	8,648
2011-01-04	CRWS	4.99	5.16	4.92	5.15	12,244
2011-01-04	CS	41.62	41.65	41.13	41.43	1,283,155
2011-01-04	CSBR	0.82	0.9	0.82	0.9	300
2011-01-04	CSCO	20.56	20.6	20.4	20.52	46,273,788
2011-01-04	CSCW	4.98	5.12	4.96	5.04	255,928
2011-01-04	CSGP	58.69	58.72	57.5	58.58	289,498
2011-01-04	CSGS	19.34	19.34	18.87	19	238,589
2011-01-04	CSII	11.75	11.77	11.32	11.58	70,199
2011-01-04	CSIQ	12.53	13.1	12.52	12.89	1,172,270
2011-01-04	CSL	40.68	40.9	39.66	40.31	246,324
2011-01-04	CSM	58	58	57.52	57.83	84,286
2011-01-04	CSPI	3.87	3.98	3.85	3.92	6,654
2011-01-04	CSQ	9.38	9.39	9.26	9.3	441,412
2011-01-04	CSR	9.09	9.09	8.86	8.87	368,350
2011-01-04	CSV	4.9	5.13	4.88	5.11	61,306
2011-01-04	CSWC	105.24	105.86	102.07	103.11	8,091
2011-01-04	CSX	65.75	65.81	64.75	65.41	3,999,764
2011-01-04	CTAS	28.1	28.1	27.57	27.67	1,387,007
2011-01-04	CTB	23.94	24.4	23.84	24.21	819,701
2011-01-04	CTBI	29.94	29.94	28.73	28.77	29,443
2011-01-04	CTG	11.05	11.12	10.93	11	46,032
2011-01-04	CTHR	2.96	3.01	2.95	2.95	33,437
2011-01-04	CTIB	5.93	5.98	5.93	5.96	2,624
2011-01-04	CTIC	0.37	0.38	0.37	0.38	2,512,041
2011-01-04	CTLP	1.33	1.38	1.21	1.28	2,454,195
2011-01-04	CTO	29.74	29.74	28.94	29.1	12,519
2011-01-04	CTRA	38.6	38.85	37.04	37.52	1,359,399
2011-01-04	CTRN	24.82	25	23.94	24.05	55,186
2011-01-04	CTS	11.51	11.54	10.83	11.15	111,589
2011-01-04	CTSH	75.62	75.62	73.58	74.16	3,031,491
2011-01-04	CTSO	0.14	0.14	0.12	0.12	1,150,171
2011-01-04	CTXS	67.77	67.85	65.07	67.07	4,107,922
2011-01-04	CUB	48.83	48.83	46.9	47.16	111,974
2011-01-04	CUBA	7.14	7.25	7.14	7.17	17,648
2011-01-04	CUBE	9.67	9.69	9.18	9.37	850,278
2011-01-04	CUK	48.45	48.45	47.74	48.02	206,105
2011-01-04	CULP	10.39	10.39	10.07	10.22	65,645
2011-01-04	CUTR	8.75	8.99	8.6	8.61	36,961
2011-01-04	CUZ	8.59	8.6	8.24	8.3	549,061
2011-01-04	CVA	17.35	17.42	17.15	17.42	1,467,191
2011-01-04	CVBF	8.74	8.85	8.39	8.48	723,541
2011-01-04	CVCO	47.75	48.57	45.69	47.91	23,797
2011-01-04	CVCY	5.75	5.75	5.75	5.75	1,000
2011-01-04	CVE	33.7	34.05	33.27	33.54	1,192,540
2011-01-04	CVGI	16.65	17.15	16.05	16.9	214,236
2011-01-04	CVGW	23.85	23.85	22.93	23.02	38,281
2011-01-04	CVI	15.5	15.5	14.55	14.65	866,080
2011-01-04	CVLG	9.73	9.73	9.16	9.33	107,084
2011-01-04	CVLT	29.74	30.03	28.99	29.45	392,178
2011-01-04	CVLY	9.47	9.79	9.35	9.48	5,267
2011-01-04	CVM	0.81	0.83	0.8	0.81	974,112
2011-01-04	CVR	16.9	17.6	16.9	17.11	500
2011-01-04	CVS	35	35.08	34.4	35.02	9,891,899
2011-01-04	CVU	14	14.05	14	14.02	9,504
2011-01-04	CVV	7.3	7.3	7	7.1	28,730
2011-01-04	CVX	92.28	92.48	91.22	91.6	8,518,023
2011-01-04	CW	33.66	33.7	33.07	33.42	190,770
2011-01-04	CWB	41.31	41.46	41.19	41.36	186,944
2011-01-04	CWBC	3.7	3.81	3.7	3.8	31,643
2011-01-04	CWCO	9.48	9.6	9.32	9.46	44,681
2011-01-04	CWI	34.45	34.46	33.88	34.12	49,983
2011-01-04	CWST	7.23	7.24	6.81	6.89	165,012
2011-01-04	CWT	37.69	37.7	36.85	37.42	85,950
2011-01-04	CX	11	11.01	10.75	10.97	8,046,546
2011-01-04	CXDC	5.5	5.65	5.46	5.5	46,516
2011-01-04	CXE	4.76	4.8	4.71	4.77	104,592
2011-01-04	CXH	8.86	8.91	8.84	8.84	19,955
2011-01-04	CXO	89.95	90.09	86.98	88.01	754,076
2011-01-04	CXW	25.07	25.07	24.4	24.63	370,493
2011-01-04	CYAN	3.2	3.2	3.11	3.14	12,725
2011-01-04	CYB	25.41	25.43	25.38	25.39	59,013
2011-01-04	CYBE	8.56	8.88	8.35	8.87	3,135
2011-01-04	CYCC	1.51	1.51	1.45	1.48	427,391
2011-01-04	CYD	32.45	32.45	30.25	30.74	540,179
2011-01-04	CYH	38.69	38.81	37.63	37.92	1,269,253
2011-01-04	CYRN	3.84	3.84	3.7	3.77	21,065
2011-01-04	CYRX	0.64	0.65	0.58	0.63	81,858
2011-01-04	CYTH	0.04	0.05	0.04	0.04	240,800
2011-01-04	CYTK	2.16	2.17	2.1	2.13	387,059
2011-01-04	CZNC	15.22	15.29	14.78	15.05	12,524
2011-01-04	CZWI	3.95	4.27	3.95	4.27	1,239
2011-01-04	CZZ	13.99	14.59	13.95	14.57	2,224,799
2011-01-04	D	42.69	43.18	42.36	43.14	2,339,698
2011-01-04	DAC	3.9	4.08	3.9	4.02	78,736
2011-01-04	DAIO	5.78	5.72	5.47	5.48	45,222
2011-01-04	DAKT	16.44	16.44	15.59	15.65	509,548
2011-01-04	DAL	12.58	12.79	12.37	12.53	19,143,943
2011-01-04	DALN	8.88	8.9	8.54	8.77	47,505
2011-01-04	DAN	17.59	17.87	17.31	17.86	3,690,906
2011-01-04	DAR	13.36	13.36	11.94	12.09	1,368,705
2011-01-04	DB	54.29	54.31	53.47	53.66	1,152,527
2011-01-04	DBA	32.07	32.08	31.51	31.65	2,880,686
2011-01-04	DBB	24.73	24.73	24.21	24.38	481,999
2011-01-04	DBC	27.69	27.71	27.06	27.3	3,117,743
2011-01-04	DBD	32.55	32.65	31.67	31.75	293,388
2011-01-04	DBE	27.17	27.17	26.46	26.74	227,016
2011-01-04	DBI	38.52	38.63	36.43	36.51	603,070
2011-01-04	DBO	28.33	28.37	27.61	27.91	299,407

Subsets and Splits

No community queries yet

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