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	CONN	4.61	4.74	4.41	4.74	189,270
2011-01-05	COO	56.33	56.33	55.75	56.06	446,397
2011-01-05	COP	67.64	67.78	67.26	67.55	9,476,849
2011-01-05	COPX	19.62	19.76	19.25	19.6	238,677
2011-01-05	COR	13.34	13.67	13.27	13.62	169,439
2011-01-05	CORE	35.16	35.43	34.5	35.43	25,187
2011-01-05	CORN	37.74	38.69	37.41	38.51	103,497
2011-01-05	CORP	98.25	98.52	98.25	98.48	143,233
2011-01-05	CORR	7.43	7.63	7.39	7.49	14,512
2011-01-05	CORT	3.83	3.97	3.83	3.96	233,619
2011-01-05	COST	71.99	72.1	70.9	70.99	4,290,964
2011-01-05	COWN	4.72	4.79	4.67	4.78	72,994
2011-01-05	CP	64.31	65.53	64.31	64.75	369,421
2011-01-05	CPA	57.4	58.55	57.31	58.39	181,639
2011-01-05	CPAH	2.31	2.35	2.3	2.31	7,300
2011-01-05	CPB	34.45	34.69	34.39	34.57	1,588,486
2011-01-05	CPE	5.9	6.09	5.81	6.04	295,762
2011-01-05	CPF	1.7	1.85	1.66	1.85	452,042
2011-01-05	CPG	43.67	43.88	43.03	43.88	16,116
2011-01-05	CPHI	3.05	3.07	3.05	3.05	28,107
2011-01-05	CPI	25.5	25.5	25.36	25.36	1,240
2011-01-05	CPIX	6.13	6.13	5.98	6.07	37,354
2011-01-05	CPK	40.01	40.56	39.12	40.42	40,664
2011-01-05	CPLP	9.82	9.93	9.75	9.83	164,720
2011-01-05	CPRT	37.45	37.63	37.3	37.49	424,477
2011-01-05	CPRX	1.3	1.45	1.3	1.38	349,260
2011-01-05	CPS	48	48	47.25	47.25	200
2011-01-05	CPSH	1.85	1.9	1.85	1.9	5,988
2011-01-05	CPSI	45.55	46.45	45.5	45.7	45,152
2011-01-05	CPSS	1.26	1.28	1.22	1.25	26,387
2011-01-05	CPT	53.54	54.13	53.46	54.01	605,517
2011-01-05	CQP	21.27	21.98	21.26	21.79	161,722
2011-01-05	CR	40.58	41.21	40.58	41.11	265,981
2011-01-05	CRAI	23.29	23.41	23.14	23.29	33,153
2011-01-05	CRD.A	2.43	2.46	2.36	2.46	36,935
2011-01-05	CRD.B	3.41	3.51	3.3	3.43	13,721
2011-01-05	CRDF	0.4	0.42	0.36	0.36	1,301,975
2011-01-05	CREE	67.5	67.7	66.91	67.11	2,156,063
2011-01-05	CREG	2.88	3.15	2.87	2.95	28,347
2011-01-05	CRESY	18.12	18.65	17.97	18.52	120,515
2011-01-05	CREX	1.42	1.57	1.42	1.55	115,800
2011-01-05	CRF	8.02	8.17	8	8.01	75,964
2011-01-05	CRH	19.06	19.22	18.97	19.18	250,100
2011-01-05	CRHM	1.22	1.22	1.2	1.2	5,000
2011-01-05	CRI	28.66	28.91	28.19	28.51	894,477
2011-01-05	CRIS	2.05	2.09	2	2.09	192,262
2011-01-05	CRK	23.96	24.21	23.8	24.1	967,421
2011-01-05	CRL	36.04	36.76	35.98	36.65	1,060,196
2011-01-05	CRM	136.36	142.25	135.5	142.2	3,614,527
2011-01-05	CRMD	1.85	1.85	1.84	1.85	4,755
2011-01-05	CRMT	27.57	27.89	27.42	27.76	69,170
2011-01-05	CRNT	13.37	13.48	12.98	13	287,806
2011-01-05	CROX	16.83	17.27	16.74	17.19	2,532,054
2011-01-05	CRS	42.07	42.93	41.42	42.48	874,784
2011-01-05	CRT	40.76	41.08	40.62	40.95	6,477
2011-01-05	CRUS	16.61	17.33	16.56	17.2	3,398,690
2011-01-05	CRVL	47.96	49.4	46.8	49.05	79,750
2011-01-05	CRWS	5.13	5.19	4.96	5	5,879
2011-01-05	CS	41.14	41.94	41.14	41.93	1,261,205
2011-01-05	CSBR	0.82	0.82	0.82	0.82	2,815
2011-01-05	CSCO	20.57	20.85	20.53	20.77	69,378,545
2011-01-05	CSCW	5.02	5.15	5	5.12	212,271
2011-01-05	CSGP	58.59	59.22	58.17	58.88	119,585
2011-01-05	CSGS	18.99	19.22	18.9	19.15	168,512
2011-01-05	CSII	11.53	11.72	11.48	11.64	29,487
2011-01-05	CSIQ	12.89	13.58	12.79	13.47	1,364,153
2011-01-05	CSL	40.32	41.02	40	40.69	159,467
2011-01-05	CSM	57.52	58.13	57.52	58.02	31,912
2011-01-05	CSPI	4	4.15	3.95	4.15	3,579
2011-01-05	CSQ	9.33	9.43	9.3	9.43	633,382
2011-01-05	CSR	8.83	8.95	8.82	8.92	174,444
2011-01-05	CSV	5.05	5.14	4.93	4.99	19,663
2011-01-05	CSWC	103.37	104.2	100.95	103.75	12,339
2011-01-05	CSX	65.08	66	64.97	65.89	2,569,901
2011-01-05	CTAS	27.52	28.5	27.52	28	1,145,855
2011-01-05	CTB	24.15	24.82	24.13	24.7	525,783
2011-01-05	CTBI	28.79	29.22	28.63	29.22	20,262
2011-01-05	CTEK	1.01	1.01	1	1	2,600
2011-01-05	CTG	11.01	11.24	10.99	11.22	22,010
2011-01-05	CTHR	2.95	3.05	2.95	2.95	24,751
2011-01-05	CTIB	6.11	6.11	5.91	5.98	4,048
2011-01-05	CTIC	0.37	0.37	0.36	0.37	5,449,990
2011-01-05	CTLP	1.3	1.48	1.27	1.35	1,821,926
2011-01-05	CTO	29.45	29.49	29.07	29.49	2,618
2011-01-05	CTRA	37.16	37.88	36.69	37.5	1,520,637
2011-01-05	CTRN	24.05	24.59	23.93	24.53	43,469
2011-01-05	CTS	11.13	11.38	11.02	11.36	125,350
2011-01-05	CTSH	73.87	76.2	73.87	76.19	2,332,813
2011-01-05	CTSO	0.15	0.15	0.12	0.14	686,422
2011-01-05	CTXS	66.69	68.48	66.64	67.96	2,068,969
2011-01-05	CUB	47.11	48.71	46.2	48.57	109,820
2011-01-05	CUBA	7.19	7.24	7.17	7.24	1,932
2011-01-05	CUBE	9.31	9.4	9.23	9.38	1,739,661
2011-01-05	CUK	48.7	48.91	48.48	48.7	136,709
2011-01-05	CULP	10.16	10.38	10.09	10.34	20,425
2011-01-05	CUTR	8.62	8.77	8.46	8.75	29,880
2011-01-05	CUZ	8.3	8.43	8.28	8.38	332,987
2011-01-05	CVA	17.32	17.42	17.3	17.37	354,448
2011-01-05	CVBF	8.47	8.67	8.43	8.59	448,715
2011-01-05	CVCO	47.92	48.79	47.77	48.69	9,877

Subsets and Splits

No community queries yet

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