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
2011-01-05	CAJ	50.91	51.67	50.91	51.47	305,544
2011-01-05	CAKE	31.24	31.61	30.9	31.14	1,027,037
2011-01-05	CAL	13.62	13.94	13.25	13.92	335,270
2011-01-05	CALM	29.64	29.78	29.28	29.5	159,960
2011-01-05	CALX	16.39	16.82	16.29	16.53	254,699
2011-01-05	CAMP	2.88	2.9	2.67	2.89	221,706
2011-01-05	CAMT	2.93	2.95	2.87	2.94	21,800
2011-01-05	CAPR	0.6	0.6	0.59	0.6	16,060
2011-01-05	CAR	14.4	14.81	14.35	14.71	2,175,152
2011-01-05	CARV	1.86	2.21	1.85	2.05	11,413
2011-01-05	CASH	13.95	14.45	13.75	14.13	14,256
2011-01-05	CASI	5.5	6.55	5.49	6.17	284,217
2011-01-05	CASS	37.73	38.13	37.73	38.13	5,331
2011-01-05	CASY	41.63	41.63	41.17	41.4	140,167
2011-01-05	CAT	93.27	94.69	92.99	94.52	4,124,427
2011-01-05	CATC	34.25	34.95	34.25	34.95	2,147
2011-01-05	CATM	17.54	17.83	17.18	17.77	309,643
2011-01-05	CATO	27.07	27.12	26.75	26.91	134,671
2011-01-05	CATY	16.72	17.17	16.72	17.11	582,366
2011-01-05	CB	62.01	62.48	61.8	61.99	1,870,739
2011-01-05	CBAN	4.47	4.29	4.29	4.29	100
2011-01-05	CBAT	2.06	2.06	1.93	1.95	574,583
2011-01-05	CBB	2.84	2.91	2.8	2.91	1,719,159
2011-01-05	CBIO	26.55	26.99	26.55	26.98	43,442
2011-01-05	CBMG	0.07	0.11	0.07	0.11	239,850
2011-01-05	CBOE	23.71	23.94	23.28	23.75	501,970
2011-01-05	CBPO	16	16.74	15.99	16.72	61,996
2011-01-05	CBRE	20.3	20.71	20.29	20.62	2,591,496
2011-01-05	CBRL	54.23	54.77	54.12	54.49	194,001
2011-01-05	CBSH	39.62	40.59	39.54	40.31	469,669
2011-01-05	CBT	38.68	38.8	38.54	38.67	321,660
2011-01-05	CBU	27.44	27.78	27.05	27.76	130,821
2011-01-05	CBZ	6.29	6.38	6.23	6.37	637,749
2011-01-05	CCBG	12.88	13.39	12.88	13.34	13,587
2011-01-05	CCF	16.25	16.5	16.25	16.42	9,187
2011-01-05	CCJ	40.08	40.18	39.55	39.94	1,779,861
2011-01-05	CCK	33.87	34.08	33.6	33.87	1,450,909
2011-01-05	CCL	47.48	47.96	47.37	47.55	3,530,237
2011-01-05	CCM	7.38	7.38	7.32	7.35	24,013
2011-01-05	CCMP	41.37	41.74	40.93	41.2	134,895
2011-01-05	CCNE	14.83	14.95	14.54	14.95	8,311
2011-01-05	CCRN	8.3	8.32	8.07	8.29	60,113
2011-01-05	CCU	57.6	57.96	56.93	57.95	47,262
2011-01-05	CDE	25.34	25.99	24.74	25.85	2,119,247
2011-01-05	CDMO	2.34	2.55	2.31	2.49	1,055,129
2011-01-05	CDNS	8.31	8.43	8.23	8.32	2,500,382
2011-01-05	CDOR	1.6	1.64	1.56	1.61	30,016
2011-01-05	CDR	6.33	6.53	6.32	6.51	145,912
2011-01-05	CDXC	1.45	1.45	1.36	1.42	31,100
2011-01-05	CDXS	10.31	10.66	10.22	10.6	133,659
2011-01-05	CDZI	11.95	12.1	11.89	12.06	23,872
2011-01-05	CE	41.51	42.24	41.4	41.71	1,466,899
2011-01-05	CEA	27.08	27.49	26.89	27.2	51,215
2011-01-05	CECE	6.04	6.21	5.96	6.19	45,140
2011-01-05	CEE	42.63	42.81	42.52	42.64	14,251
2011-01-05	CEI	2.4	2.47	2.38	2.43	198,629
2011-01-05	CEL	33.38	33.64	33.31	33.6	166,660
2011-01-05	CELH	0.38	0.45	0.37	0.39	60,686
2011-01-05	CEM	21.3	22.2	21.27	22.04	334,656
2011-01-05	CEMI	0.42	0.42	0.4	0.42	28,660
2011-01-05	CENT	10.3	10.31	10.09	10.25	42,309
2011-01-05	CENTA	10.29	10.32	9.82	10.28	169,337
2011-01-05	CENX	16.65	17.13	16.5	16.93	1,960,879
2011-01-05	CEO	237.95	240.76	237.85	240.53	70,739
2011-01-05	CEQP	39.4	39.98	39.38	39.96	226,133
2011-01-05	CERN	93.69	94.61	92.06	94.45	528,552
2011-01-05	CERS	2.4	2.58	2.4	2.58	426,216
2011-01-05	CET	21.65	22.05	21.65	22.03	9,000
2011-01-05	CETX	0.03	0.03	0.03	0.03	15,000
2011-01-05	CEV	11.45	11.45	11.08	11.39	14,514
2011-01-05	CEVA	21.29	23.2	21.05	22.8	479,276
2011-01-05	CEW	22.4	22.41	22.34	22.4	182,023
2011-01-05	CF	135.55	138.36	133.47	137	1,900,305
2011-01-05	CFBK	0.75	0.81	0.75	0.8	14,060
2011-01-05	CFFI	22.43	22.4	22.31	22.4	1,000
2011-01-05	CFFN	11.61	11.83	11.6	11.75	3,979,120
2011-01-05	CFR	60.82	61.64	60.75	61.29	384,290
2011-01-05	CFX	18.26	18.61	17.99	18.33	101,642
2011-01-05	CGA	9.34	9.49	7.9	8.11	3,030,255
2011-01-05	CGEN	5	5.1	4.91	5.05	85,389
2011-01-05	CGNX	28.74	28.93	28.19	28.8	201,476
2011-01-05	CGO	14.7	15.24	14.58	14.98	21,417
2011-01-05	CGRN	0.96	1.01	0.96	0.99	2,868,579
2011-01-05	CHA	52.77	52.9	52.63	52.85	39,662
2011-01-05	CHCI	1.16	1.16	1.09	1.11	99,376
2011-01-05	CHCO	36.06	36.3	35.7	36.05	55,129
2011-01-05	CHD	69.19	69.61	69.12	69.34	246,724
2011-01-05	CHDN	42.54	43.13	42.18	42.79	52,493
2011-01-05	CHE	63.13	63.73	62.84	63.43	165,425
2011-01-05	CHH	37.22	37.85	37.22	37.54	212,893
2011-01-05	CHI	13.14	13.14	12.76	13	471,586
2011-01-05	CHIC	16.94	17.14	16.92	17.12	2,375
2011-01-05	CHIE	16.26	16.37	16.26	16.36	103,470
2011-01-05	CHII	17.13	17.29	17.13	17.27	13,972
2011-01-05	CHIM	15.28	15.43	15.28	15.38	3,888
2011-01-05	CHIQ	18.44	18.65	18.41	18.63	129,162
2011-01-05	CHIX	13.87	14.02	13.87	13.98	42,908
2011-01-05	CHKP	46.77	48.78	46.5	48.36	2,953,647
2011-01-05	CHL	49.76	50.25	49.75	50.09	902,463
2011-01-05	CHMG	22.15	22.15	22	22	1,676

Subsets and Splits

No community queries yet

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