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
2011-01-03	CHKP	46.75	47.94	46.69	46.89	1,917,916
2011-01-03	CHL	50.03	50.07	49.89	49.97	1,051,245
2011-01-03	CHMG	22.5	22.5	22.15	22.15	3,338
2011-01-03	CHN	33	33.38	33	33.27	174,806
2011-01-03	CHNR	17.63	17.5	16.68	17.05	31,555
2011-01-03	CHRW	80.91	82.05	80.91	81.51	1,718,313
2011-01-03	CHS	12.11	12.23	11.99	12.18	3,606,613
2011-01-03	CHT	25.31	25.31	25.15	25.25	314,839
2011-01-03	CHU	14.44	14.47	14.36	14.4	1,488,782
2011-01-03	CHW	8.46	8.53	8.43	8.46	154,170
2011-01-03	CHY	12.63	12.69	12.5	12.66	276,361
2011-01-03	CI	36.86	37.9	36.76	37.82	3,245,511
2011-01-03	CIA	7.53	7.83	7.44	7.79	121,213
2011-01-03	CIB	62.39	62.39	61.17	61.94	279,514
2011-01-03	CIDM	1.66	1.71	1.64	1.66	42,593
2011-01-03	CIEN	21.24	21.87	21.14	21.71	3,732,180
2011-01-03	CIF	2.94	2.98	2.92	2.97	53,808
2011-01-03	CIG	16.78	16.94	16.73	16.91	1,132,040
2011-01-03	CIG.C	12.63	12.69	12.63	12.69	300
2011-01-03	CIGI	30.51	30.71	30.46	30.61	5,968
2011-01-03	CII	14.92	15.11	14.86	15.11	146,108
2011-01-03	CIK	3.55	3.59	3.52	3.52	141,107
2011-01-03	CIM	4.13	4.14	4.1	4.14	14,073,102
2011-01-03	CINF	32.04	32.36	32.04	32.3	761,541
2011-01-03	CIR	42.82	43.85	42.72	43.52	60,973
2011-01-03	CIT	47.54	47.54	46.15	46.35	1,361,934
2011-01-03	CIVB	3.98	4	3.92	4	4,128
2011-01-03	CIX	11.58	11.58	11.46	11.54	1,689
2011-01-03	CIZN	22.44	22.44	20.21	20.66	1,739
2011-01-03	CJJD	4.25	4.25	4.14	4.14	21,897
2011-01-03	CKH	101.19	104.65	101.19	103.5	241,252
2011-01-03	CL	80.34	80.62	79.15	79.79	3,346,698
2011-01-03	CLAR	7.98	7.98	7.84	7.92	48,445
2011-01-03	CLB	89.55	89.96	88.96	89.43	373,844
2011-01-03	CLBS	1.4	1.43	1.39	1.4	153,447
2011-01-03	CLCT	14	14.19	13.92	14	60,301
2011-01-03	CLDT	17.3	17.48	17.29	17.48	39,320
2011-01-03	CLDX	4.18	4.22	4.12	4.22	278,205
2011-01-03	CLF	79.55	82.8	79.15	81.85	4,182,807
2011-01-03	CLFD	4.06	4.15	3.85	3.93	38,055
2011-01-03	CLGX	18.57	18.7	18.35	18.69	572,882
2011-01-03	CLH	84.88	85.05	84.16	84.4	193,300
2011-01-03	CLM	8.84	8.93	8.83	8.93	95,530
2011-01-03	CLMT	21.47	21.71	21.3	21.4	91,263
2011-01-03	CLNE	13.91	14.3	13.85	14.22	959,532
2011-01-03	CLR	59.49	60.07	58.69	58.84	467,309
2011-01-03	CLRB	0.03	0.04	0.03	0.04	8,232,685
2011-01-03	CLRO	3.75	3.94	3.75	3.8	8,463
2011-01-03	CLS	9.51	10.05	9.24	9.86	807,011
2011-01-03	CLSN	2.07	2.2	2.07	2.2	92,752
2011-01-03	CLW	79.07	81.5	78.88	81.25	56,689
2011-01-03	CLWT	1.23	1.28	1.14	1.19	35,602
2011-01-03	CLX	61.58	61.79	60.56	61.57	6,907,543
2011-01-03	CM	78.61	79.05	78.61	78.76	113,913
2011-01-03	CMA	42.97	43.04	42.45	42.77	3,558,158
2011-01-03	CMC	16.8	17.12	16.69	16.87	1,078,325
2011-01-03	CMCL	0.17	0.17	0.15	0.16	221,877
2011-01-03	CMCO	20.51	21.24	20.34	21.14	50,898
2011-01-03	CMCSA	22.15	22.6	22.05	22.37	20,704,967
2011-01-03	CMCT	8.48	8.58	8.48	8.5	7,193
2011-01-03	CMD	23.58	23.81	23.28	23.51	33,994
2011-01-03	CME	323	323.43	315.24	316.44	737,608
2011-01-03	CMF	98.85	99.95	98.79	99.47	4,757
2011-01-03	CMG	215.26	224.84	214.16	223.63	1,216,927
2011-01-03	CMI	111.08	112.07	110.83	111.75	1,585,797
2011-01-03	CMO	12.63	12.78	12.61	12.71	779,029
2011-01-03	CMP	89.77	91.01	89.72	90.18	230,855
2011-01-03	CMPR	46.14	47.32	45.98	46.25	368,433
2011-01-03	CMRE	14.6	14.7	14.32	14.39	188,931
2011-01-03	CMS	18.7	18.92	18.66	18.76	3,289,311
2011-01-03	CMT	5.75	5.89	5.75	5.89	2,390
2011-01-03	CMTL	27.78	29	27.55	28.77	267,668
2011-01-03	CMU	4.31	4.36	4.28	4.35	86,911
2011-01-03	CNA	27.25	27.39	26.99	27.36	152,660
2011-01-03	CNBKA	26.83	27.17	26.68	27	25,790
2011-01-03	CNC	25.56	26.52	25.5	26.42	239,106
2011-01-03	CNET	4.8	4.95	4.56	4.65	190,318
2011-01-03	CNI	67.16	68.04	66.89	67.29	468,418
2011-01-03	CNK	17.32	17.39	17.2	17.34	980,010
2011-01-03	CNMD	26.76	26.93	26.16	26.59	214,900
2011-01-03	CNO	6.86	7.14	6.86	7.12	2,201,573
2011-01-03	CNOB	8.18	8.29	7.86	7.86	26,414
2011-01-03	CNP	15.81	15.83	15.72	15.8	3,048,303
2011-01-03	CNQ	45.45	46.02	44.92	45.14	2,271,113
2011-01-03	CNR	14.15	14.24	13.82	13.92	457,417
2011-01-03	CNS	26.43	26.71	25.91	26.05	151,221
2011-01-03	CNSL	19.43	19.5	19.3	19.47	231,266
2011-01-03	CNTY	2.49	2.64	2.49	2.59	58,084
2011-01-03	CNX	49.85	51.57	49.66	51.17	6,065,068
2011-01-03	CNXN	8.9	9	8.63	8.93	49,667
2011-01-03	CO	4.05	4.08	3.72	3.8	158,263
2011-01-03	CODI	17.83	17.97	17.8	17.86	172,761
2011-01-03	COF	43.01	44.1	43.01	43.69	3,847,715
2011-01-03	COFS	12	12	12	12	1,400
2011-01-03	COG	38.25	38.82	38.06	38.46	1,183,363
2011-01-03	COHN	4.36	4.6	4.36	4.6	21,785
2011-01-03	COHR	45.61	46.7	45.39	46.38	79,083
2011-01-03	COHU	16.73	17.18	16.73	16.97	99,860
2011-01-03	COKE	55.74	57.13	55.05	56.95	22,784
2011-01-03	COLB	21.31	22.14	21.06	21.63	251,234

Subsets and Splits

No community queries yet

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