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 | COLM | 60.74 | 61.45 | 60.29 | 60.99 | 134,676 |
2011-01-03 | CONN | 4.75 | 4.89 | 4.66 | 4.67 | 410,546 |
2011-01-03 | COO | 56.7 | 57.02 | 56.47 | 56.85 | 375,074 |
2011-01-03 | COP | 68.77 | 68.81 | 68 | 68.24 | 7,406,313 |
2011-01-03 | COPX | 20.33 | 20.39 | 20.01 | 20.27 | 362,190 |
2011-01-03 | COR | 13.65 | 14.07 | 13.65 | 14.03 | 290,321 |
2011-01-03 | CORE | 35.95 | 36.09 | 35.83 | 36.01 | 18,428 |
2011-01-03 | CORN | 39.21 | 39.32 | 38.38 | 38.46 | 78,570 |
2011-01-03 | CORP | 98.04 | 98.04 | 98.04 | 98.04 | 200 |
2011-01-03 | CORR | 7.27 | 7.35 | 7.27 | 7.35 | 7,624 |
2011-01-03 | CORT | 3.88 | 3.97 | 3.76 | 3.96 | 392,315 |
2011-01-03 | COST | 72.75 | 73.45 | 72.39 | 72.47 | 3,405,426 |
2011-01-03 | COWN | 4.75 | 4.91 | 4.75 | 4.9 | 106,714 |
2011-01-03 | CP | 65.29 | 66.69 | 65.14 | 65.7 | 390,817 |
2011-01-03 | CPA | 58.82 | 59.2 | 57.95 | 58.28 | 297,255 |
2011-01-03 | CPAH | 2.53 | 2.53 | 2.3 | 2.3 | 10,112 |
2011-01-03 | CPB | 34.86 | 34.86 | 34.53 | 34.69 | 1,904,522 |
2011-01-03 | CPE | 5.98 | 6.1 | 5.98 | 6.03 | 280,446 |
2011-01-03 | CPF | 1.56 | 1.6 | 1.55 | 1.6 | 181,015 |
2011-01-03 | CPG | 44.44 | 45.43 | 44.24 | 44.5 | 5,487 |
2011-01-03 | CPHI | 3.08 | 3.13 | 3.06 | 3.11 | 40,019 |
2011-01-03 | CPI | 25.4 | 25.5 | 25.4 | 25.48 | 1,040 |
2011-01-03 | CPIX | 6.05 | 6.19 | 5.84 | 6.13 | 55,725 |
2011-01-03 | CPK | 41.69 | 41.72 | 41.36 | 41.55 | 33,708 |
2011-01-03 | CPLP | 9.75 | 9.98 | 9.58 | 9.61 | 313,270 |
2011-01-03 | CPRT | 37.61 | 37.75 | 37.4 | 37.54 | 423,840 |
2011-01-03 | CPRX | 0.99 | 1.18 | 0.99 | 1.13 | 154,668 |
2011-01-03 | CPS | 45.5 | 48 | 45 | 48 | 43,017 |
2011-01-03 | CPSH | 1.65 | 1.85 | 1.65 | 1.85 | 6,546 |
2011-01-03 | CPSI | 47.19 | 47.25 | 46.62 | 46.67 | 46,773 |
2011-01-03 | CPSS | 1.29 | 1.3 | 1.2 | 1.25 | 62,578 |
2011-01-03 | CPT | 54.36 | 54.83 | 54.18 | 54.62 | 678,659 |
2011-01-03 | CQP | 21.35 | 21.83 | 21.25 | 21.6 | 356,865 |
2011-01-03 | CR | 41.45 | 42.05 | 41.26 | 41.66 | 196,373 |
2011-01-03 | CRAI | 23.71 | 23.8 | 23.06 | 23.54 | 14,961 |
2011-01-03 | CRD.A | 2.44 | 2.49 | 2.4 | 2.45 | 14,816 |
2011-01-03 | CRD.B | 3.45 | 3.51 | 3.41 | 3.5 | 44,015 |
2011-01-03 | CRDF | 0.45 | 0.5 | 0.45 | 0.48 | 7,000 |
2011-01-03 | CREE | 66.62 | 67.86 | 66.27 | 67.3 | 2,079,536 |
2011-01-03 | CREG | 3.02 | 3.09 | 3 | 3.04 | 23,356 |
2011-01-03 | CRESY | 19 | 19.03 | 18.7 | 18.72 | 101,781 |
2011-01-03 | CREX | 1.45 | 1.46 | 1.4 | 1.42 | 38,497 |
2011-01-03 | CRF | 7.86 | 7.9 | 7.83 | 7.88 | 56,255 |
2011-01-03 | CRH | 21.03 | 21.33 | 21.03 | 21.19 | 64,117 |
2011-01-03 | CRHM | 1.26 | 1.26 | 1.26 | 1.26 | 2,600 |
2011-01-03 | CRI | 29.71 | 29.85 | 29.21 | 29.24 | 736,719 |
2011-01-03 | CRIS | 2 | 2.05 | 1.98 | 2.03 | 264,407 |
2011-01-03 | CRK | 24.86 | 24.95 | 24.66 | 24.74 | 777,983 |
2011-01-03 | CRL | 35.63 | 35.91 | 35.35 | 35.84 | 1,111,798 |
2011-01-03 | CRM | 133.13 | 138.14 | 133.13 | 136.6 | 2,821,572 |
2011-01-03 | CRMD | 1.85 | 1.85 | 1.78 | 1.79 | 8,300 |
2011-01-03 | CRMT | 27.35 | 27.9 | 26.92 | 27.83 | 83,556 |
2011-01-03 | CRNT | 13.54 | 13.73 | 13.36 | 13.4 | 316,526 |
2011-01-03 | CROX | 17.22 | 17.75 | 17.12 | 17.54 | 2,318,999 |
2011-01-03 | CRS | 40.78 | 42.49 | 40.78 | 41.77 | 370,861 |
2011-01-03 | CRT | 40.12 | 40.87 | 40.12 | 40.86 | 23,459 |
2011-01-03 | CRUS | 16.14 | 16.58 | 16.05 | 16.49 | 2,120,683 |
2011-01-03 | CRVL | 48.88 | 50 | 48.88 | 49.5 | 34,753 |
2011-01-03 | CRWS | 4.81 | 5.05 | 4.81 | 4.95 | 20,841 |
2011-01-03 | CS | 40.7 | 41.05 | 40.66 | 40.9 | 827,692 |
2011-01-03 | CSCO | 20.47 | 20.62 | 20.38 | 20.49 | 54,310,117 |
2011-01-03 | CSCW | 5 | 5 | 4.84 | 4.95 | 341,927 |
2011-01-03 | CSGP | 58.08 | 58.61 | 57.82 | 58.29 | 168,338 |
2011-01-03 | CSGS | 19.13 | 19.45 | 18.99 | 19.22 | 134,607 |
2011-01-03 | CSII | 11.73 | 11.89 | 11.5 | 11.77 | 74,167 |
2011-01-03 | CSIQ | 12.54 | 12.65 | 12.46 | 12.49 | 707,124 |
2011-01-03 | CSL | 40.08 | 40.97 | 40.08 | 40.49 | 476,793 |
2011-01-03 | CSM | 57.4 | 58.09 | 57.4 | 57.82 | 68,848 |
2011-01-03 | CSPI | 3.7 | 3.84 | 3.69 | 3.84 | 9,369 |
2011-01-03 | CSQ | 9.28 | 9.38 | 9.27 | 9.35 | 414,950 |
2011-01-03 | CSR | 9.02 | 9.08 | 8.96 | 9.06 | 367,530 |
2011-01-03 | CSV | 4.9 | 4.9 | 4.62 | 4.83 | 70,376 |
2011-01-03 | CSWC | 105.09 | 104.81 | 103.39 | 104.81 | 5,040 |
2011-01-03 | CSX | 65.11 | 66.28 | 65.01 | 65.64 | 3,942,189 |
2011-01-03 | CTAS | 28.2 | 28.2 | 27.82 | 27.98 | 998,049 |
2011-01-03 | CTB | 23.93 | 24.2 | 23.75 | 23.8 | 815,885 |
2011-01-03 | CTBI | 29.35 | 29.85 | 29.35 | 29.76 | 30,814 |
2011-01-03 | CTEK | 1.01 | 1.01 | 1.01 | 1.01 | 208 |
2011-01-03 | CTG | 10.8 | 11.06 | 10.65 | 10.99 | 76,913 |
2011-01-03 | CTHR | 3 | 3.04 | 2.95 | 3 | 33,571 |
2011-01-03 | CTIB | 6.06 | 6.06 | 5.84 | 5.93 | 6,592 |
2011-01-03 | CTIC | 0.37 | 0.37 | 0.37 | 0.37 | 2,287,783 |
2011-01-03 | CTLP | 1.06 | 1.12 | 1.04 | 1.08 | 260,015 |
2011-01-03 | CTO | 29.07 | 29.75 | 29.07 | 29.74 | 8,422 |
2011-01-03 | CTRA | 38.25 | 38.82 | 38.06 | 38.46 | 1,183,363 |
2011-01-03 | CTRN | 24.76 | 24.97 | 24.41 | 24.72 | 145,817 |
2011-01-03 | CTS | 11.18 | 11.56 | 11.14 | 11.49 | 104,613 |
2011-01-03 | CTSH | 74.14 | 75.86 | 74.12 | 75.36 | 2,904,849 |
2011-01-03 | CTSO | 0.15 | 0.15 | 0.13 | 0.14 | 1,088,701 |
2011-01-03 | CTXS | 69.16 | 70.94 | 67.79 | 67.96 | 3,289,578 |
2011-01-03 | CUB | 47.6 | 48.76 | 47.51 | 48.56 | 95,347 |
2011-01-03 | CUBA | 7.22 | 7.23 | 7.16 | 7.2 | 11,252 |
2011-01-03 | CUBE | 9.61 | 9.79 | 9.55 | 9.67 | 789,752 |
2011-01-03 | CUK | 46.71 | 47.35 | 46.71 | 46.96 | 31,125 |
2011-01-03 | CULP | 10.26 | 10.55 | 10.2 | 10.35 | 82,008 |
2011-01-03 | CUTR | 8.35 | 8.75 | 8.32 | 8.7 | 65,477 |
2011-01-03 | CUZ | 8.42 | 8.59 | 8.4 | 8.54 | 615,039 |
2011-01-03 | CVA | 17.31 | 17.47 | 17.23 | 17.35 | 694,322 |
2011-01-03 | CVBF | 8.76 | 8.78 | 8.62 | 8.73 | 609,280 |
2011-01-03 | CVCO | 47.24 | 47.65 | 47.03 | 47.46 | 15,338 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.