Split (1)

train · 165k rows

adjclose float64 0.2 692	close float64 0.23 695	date stringlengths 10 10	datetime stringlengths 10 10	future_30d_high float64 29.6 717	future_30d_low float64 0.03 50.1	future_90d_high float64 45.2 717	future_90d_low float64 0.03 41.4	high float64 0.24 717	low float64 0.23 686	open float64 0.23 716	tick stringlengths 1 4	volume float64 0 7.42B
41.831089	58.90625	01-02-2000	2000-02-01	67.6875	0.079861	71.875	0.079861	59.0625	54.78125	54.890625	CSCO	87,263,000
27.162464	38.25	01-02-2001	2001-02-01	67.6875	0.079861	71.875	0.079861	38.5625	37.4375	37.5	CSCO	46,785,200
13.64159	19.209999	01-02-2002	2002-02-01	67.6875	0.079861	71.875	0.079861	20	19.1	19.549999	CSCO	53,772,000
12.874655	18.129999	01-02-2005	2005-02-01	67.6875	0.079861	71.875	0.079861	18.25	18	18.09	CSCO	55,135,300
13.19421	18.58	01-02-2006	2006-02-01	67.6875	0.079861	71.875	0.079861	18.620001	18.35	18.4	CSCO	53,734,600
18.882359	26.59	01-02-2007	2007-02-01	67.6875	0.079861	71.875	0.079861	26.99	26.360001	26.67	CSCO	55,597,200
17.710646	24.940001	01-02-2008	2008-02-01	67.6875	0.079861	71.875	0.079861	25.129999	24	24.620001	CSCO	57,669,700
16.141258	22.73	01-02-2010	2010-02-01	67.6875	0.079861	71.875	0.079861	22.940001	22.379999	22.65	CSCO	54,386,100
15.246492	21.469999	01-02-2011	2011-02-01	67.6875	0.079861	71.875	0.079861	21.559999	21.26	21.27	CSCO	40,519,800
14.266915	19.799999	01-02-2012	2012-02-01	67.6875	0.079861	71.875	0.079861	19.950001	19.700001	19.84	CSCO	57,074,800
15.361445	20.83	01-02-2013	2013-02-01	67.6875	0.079861	71.875	0.079861	20.91	20.6	20.73	CSCO	25,754,100
18.976879	23.48	01-02-2016	2016-02-01	67.6875	0.079861	71.875	0.079861	23.57	23.23	23.459999	CSCO	24,006,400
25.527391	30.5	01-02-2017	2017-02-01	67.6875	0.079861	71.875	0.079861	30.85	30.42	30.85	CSCO	19,504,600
36.10873	41.700001	01-02-2018	2018-02-01	67.6875	0.079861	71.875	0.079861	42.110001	40.669998	41.09	CSCO	26,148,500
42.250286	47.34	01-02-2019	2019-02-01	67.6875	0.079861	71.875	0.079861	47.560001	47.049999	47.369999	CSCO	16,266,500
43.111164	45.400002	01-02-2021	2021-02-01	67.6875	0.079861	71.875	0.079861	45.630001	44.66	44.919998	CSCO	16,776,900
46.757618	65.84375	01-03-2000	2000-03-01	55.849998	0.145833	71.875	0.082465	67.6875	65	66.34375	CSCO	39,469,400
17.398178	24.5	01-03-2001	2001-03-01	55.849998	0.145833	71.875	0.082465	24.5	22.25	23.25	CSCO	119,256,900
10.65195	15	01-03-2002	2002-03-01	55.849998	0.145833	71.875	0.082465	15.04	14.27	14.5	CSCO	82,479,300
16.709352	23.530001	01-03-2004	2004-03-01	55.849998	0.145833	71.875	0.082465	23.6	23.16	23.25	CSCO	36,765,900
12.427271	17.5	01-03-2005	2005-03-01	55.849998	0.145833	71.875	0.082465	17.68	17.41	17.440001	CSCO	50,503,000
14.955336	21.059999	01-03-2006	2006-03-01	55.849998	0.145833	71.875	0.082465	21.120001	20.34	20.379999	CSCO	160,237,700
18.356853	25.85	01-03-2007	2007-03-01	55.849998	0.145833	71.875	0.082465	26.25	25.07	25.4	CSCO	70,349,100
17.469196	24.6	01-03-2010	2010-03-01	55.849998	0.145833	71.875	0.082465	24.65	24.32	24.33	CSCO	41,777,800
13.180009	18.559999	01-03-2011	2011-03-01	55.849998	0.145833	71.875	0.082465	18.790001	18.5	18.67	CSCO	61,977,900
14.324557	19.879999	01-03-2012	2012-03-01	56.189999	0.145833	71.875	0.082465	19.959999	19.74	19.91	CSCO	43,149,300
15.361445	20.83	01-03-2013	2013-03-01	56.189999	0.082465	71.875	0.082465	20.9	20.549999	20.709999	CSCO	24,174,800
21.684397	26.83	01-03-2016	2016-03-01	56.189999	0.082465	71.875	0.082465	26.93	26.24	26.450001	CSCO	25,245,400
28.825027	34.439999	01-03-2017	2017-03-01	56.189999	0.082465	71.875	0.082465	34.509998	34.18	34.279999	CSCO	22,754,200
37.927162	43.799999	01-03-2018	2018-03-01	56.189999	0.082465	71.875	0.082465	45	43.349998	44.68	CSCO	32,154,300
45.882706	51.41	01-03-2019	2019-03-01	56.189999	0.082465	71.875	0.082465	52.09	51.27	52	CSCO	23,683,700
43.604942	45.919998	01-03-2021	2021-03-01	56.189999	0.082465	71.875	0.082465	46.220001	45.220001	45.220001	CSCO	17,394,100
12.441476	17.52	01-04-2002	2002-04-01	71.875	0.082465	71.875	0.082465	17.549999	16.74	16.870001	CSCO	55,846,200
9.217484	12.98	01-04-2003	2003-04-01	71.875	0.082465	71.875	0.082465	13.11	12.8	13.04	CSCO	78,283,300
16.858486	23.74	01-04-2004	2004-04-01	71.875	0.082465	71.875	0.082465	23.98	23.52	23.690001	CSCO	44,882,300
12.5693	17.700001	01-04-2005	2005-04-01	71.875	0.082465	71.875	0.082465	18.07	17.690001	18.01	CSCO	56,370,800
17.73905	24.98	01-04-2008	2008-04-01	71.875	0.082465	71.875	0.082465	25.01	24.379999	24.52	CSCO	53,248,300
12.398866	17.459999	01-04-2009	2009-04-01	71.875	0.082465	71.875	0.082465	17.540001	16.299999	16.51	CSCO	73,415,300
18.342651	25.83	01-04-2010	2010-04-01	71.875	0.082465	71.875	0.082465	26.299999	25.66	26.200001	CSCO	56,193,700
12.142996	17.040001	01-04-2011	2011-04-01	71.875	0.082465	71.875	0.082465	17.299999	16.99	17.290001	CSCO	62,747,100
15.361445	20.83	01-04-2013	2013-04-01	71.875	0.082465	71.875	0.082465	21.379999	20.780001	21.040001	CSCO	40,009,200
17.703457	23.1	01-04-2014	2014-04-01	71.875	0.082465	71.875	0.082465	23.309999	22.299999	22.33	CSCO	80,106,400
21.512945	27.25	01-04-2015	2015-04-01	71.875	0.082465	71.875	0.082465	27.639999	27.1	27.309999	CSCO	22,420,500
23.187683	28.690001	01-04-2016	2016-04-01	71.875	0.082465	71.875	0.082465	28.700001	28.120001	28.299999	CSCO	23,026,400
49.068882	54.98	01-04-2019	2019-04-01	71.875	0.082465	71.875	0.082465	55.02	54.389999	54.48	CSCO	19,741,700
35.161831	38.330002	01-04-2020	2020-04-01	71.875	0.082465	71.875	0.082465	38.860001	37.869999	38.169998	CSCO	26,790,700
49.359432	51.98	01-04-2021	2021-04-01	71.875	0.082465	71.875	0.082465	52.07	51.349998	51.75	CSCO	17,896,200
50.729893	71.4375	01-05-2000	2000-05-01	61.125	0.085069	65.625	0.085069	71.875	69.5	69.875	CSCO	40,694,200
12.640308	17.799999	01-05-2001	2001-05-01	61.125	0.085069	65.625	0.085069	18	16.52	17.110001	CSCO	84,418,000
9.728778	13.7	01-05-2002	2002-05-01	61.125	0.085069	65.625	0.085069	14.59	13.63	14.55	CSCO	102,602,100
10.737164	15.12	01-05-2003	2003-05-01	61.125	0.085069	69.625	0.085069	15.21	14.94	15.04	CSCO	42,779,000
14.884322	20.959999	01-05-2006	2006-05-01	61.125	0.085069	69.625	0.085069	21.4	20.91	21.02	CSCO	45,526,500
19.074089	26.860001	01-05-2007	2007-05-01	61.125	0.085069	69.625	0.085069	27.030001	26.559999	26.870001	CSCO	46,221,200
18.939159	26.67	01-05-2008	2008-05-01	61.125	0.085069	69.625	0.085069	26.870001	25.5	25.639999	CSCO	71,473,800
13.904343	19.58	01-05-2009	2009-05-01	61.125	0.085069	69.625	0.085069	19.780001	19.059999	19.24	CSCO	40,337,500
14.451169	19.98	01-05-2012	2012-05-01	61.125	0.085069	69.625	0.085069	20.16	19.98	20.110001	CSCO	31,761,800
15.151072	20.379999	01-05-2013	2013-05-01	61.125	0.085069	69.625	0.085069	20.9	20.35	20.83	CSCO	44,773,400
17.634481	23.01	01-05-2014	2014-05-01	61.125	0.085069	69.625	0.085069	23.15	22.91	23.139999	CSCO	17,463,700
22.997137	29.129999	01-05-2015	2015-05-01	61.125	0.085069	69.625	0.085069	29.200001	28.780001	28.809999	CSCO	18,936,000
28.679333	33.970001	01-05-2017	2017-05-01	61.125	0.085069	69.625	0.085069	34.139999	33.810001	34.110001	CSCO	13,577,300
39.131123	44.830002	01-05-2018	2018-05-01	61.125	0.085069	69.625	0.085069	44.950001	43.830002	43.91	CSCO	16,865,500
49.918438	55.580002	01-05-2019	2019-05-01	61.125	0.085069	69.625	0.085069	56.349998	55.509998	56	CSCO	17,648,500
37.893646	40.919998	01-05-2020	2020-05-01	61.125	0.085069	69.625	0.085069	41.810001	40.77	41.720001	CSCO	22,095,300
43.273537	60.9375	01-06-2000	2000-06-01	53.32	0.213542	69.625	0.078125	61.125	57.875	58.578125	CSCO	52,127,600
13.385947	18.85	01-06-2001	2001-06-01	53.32	0.213542	69.625	0.078125	20	18.48	19.59	CSCO	72,830,000
15.793285	22.24	01-06-2004	2004-06-01	53.32	0.213542	69.625	0.078125	22.309999	21.92	22.1	CSCO	36,548,100
13.946947	19.639999	01-06-2005	2005-06-01	53.32	0.213542	69.625	0.078125	19.799999	19.35	19.4	CSCO	48,990,300
14.557657	20.5	01-06-2006	2006-06-01	53.32	0.213542	69.625	0.078125	20.5	19.67	19.68	CSCO	53,313,500
19.074089	26.860001	01-06-2007	2007-06-01	53.32	0.213542	69.625	0.078125	27.4	26.83	26.950001	CSCO	47,539,400
13.847528	19.5	01-06-2009	2009-06-01	53.32	0.213542	69.625	0.078125	19.77	19.01	19.15	CSCO	103,321,500
16.332991	23	01-06-2010	2010-06-01	55.349998	0.213542	69.625	0.078125	23.48	22.92	22.940001	CSCO	56,341,200
11.672668	16.379999	01-06-2011	2011-06-01	55.349998	0.213542	69.625	0.078125	16.77	16.360001	16.76	CSCO	61,885,900
11.543578	15.96	01-06-2012	2012-06-01	55.349998	0.213542	69.625	0.078125	16.15	15.94	16.08	CSCO	48,493,800
23.036612	29.18	01-06-2015	2015-06-01	55.349998	0.213542	69.625	0.078125	29.620001	29.049999	29.6	CSCO	23,799,400
23.571016	28.9	01-06-2016	2016-06-01	55.349998	0.086806	69.625	0.078125	29.040001	28.799999	28.84	CSCO	22,268,700
26.864183	31.82	01-06-2017	2017-06-01	55.349998	0.086806	69.625	0.078125	31.82	31.469999	31.52	CSCO	15,525,500
38.109852	43.66	01-06-2018	2018-06-01	55.349998	0.086806	69.625	0.078125	43.689999	42.880001	42.91	CSCO	18,352,700
42.875759	46.299999	01-06-2020	2020-06-01	55.349998	0.086806	69.625	0.078125	47.290001	46.23	47.150002	CSCO	18,712,400
50.325386	52.619999	01-06-2021	2021-06-01	55.349998	0.086806	69.625	0.078125	53.32	52.43	52.959999	CSCO	15,741,700
9.295599	13.09	01-07-2002	2002-07-01	65.625	0.086806	69.625	0.078125	14	13.05	13.84	CSCO	60,305,800
12.242643	17.24	01-07-2003	2003-07-01	65.625	0.086806	69.625	0.078125	17.299999	16.57	16.76	CSCO	58,274,700
16.411104	23.110001	01-07-2004	2004-07-01	65.625	0.086806	69.625	0.078125	23.68	22.92	23.65	CSCO	54,006,600
13.485365	18.99	01-07-2005	2005-07-01	65.625	0.086806	69.625	0.078125	19.200001	18.889999	19.129999	CSCO	35,006,000
16.439501	23.15	01-07-2008	2008-07-01	65.625	0.086806	69.625	0.078125	23.4	22.940001	23.049999	CSCO	58,175,600
13.350445	18.799999	01-07-2009	2009-07-01	65.625	0.086806	69.625	0.078125	19.1	18.76	18.84	CSCO	36,650,000
15.097362	21.26	01-07-2010	2010-07-01	65.625	0.086806	69.625	0.078125	21.49	20.93	21.200001	CSCO	66,345,400
11.302111	15.86	01-07-2011	2011-07-01	65.625	0.086806	69.625	0.078125	15.95	15.6	15.63	CSCO	65,130,300
18.222328	24.34	01-07-2013	2013-07-01	65.625	0.086806	69.625	0.078125	24.83	24.309999	24.42	CSCO	33,674,000
19.220896	25.08	01-07-2014	2014-07-01	65.625	0.086806	69.625	0.078125	25.110001	24.77	24.99	CSCO	34,613,200
21.758293	27.35	01-07-2015	2015-07-01	65.625	0.086806	69.625	0.078125	27.5	27.07	27.42	CSCO	24,461,300
23.48945	28.799999	01-07-2016	2016-07-01	65.625	0.086806	69.625	0.078125	28.93	28.59	28.780001	CSCO	20,901,300
49.164005	54.740002	01-07-2019	2019-07-01	65.625	0.086806	69.625	0.078125	55.349998	54.23	55.259998	CSCO	28,410,000
42.6535	46.060001	01-07-2020	2020-07-01	65.625	0.086806	69.625	0.078125	46.720001	46	46.540001	CSCO	17,129,500
51.109627	53.439999	01-07-2021	2021-07-01	65.625	0.086806	69.625	0.078125	53.599998	53	53.049999	CSCO	15,074,800
44.871338	63.1875	01-08-2000	2000-08-01	69.625	0.649306	69.625	0.078125	65.625	62.3125	64.75	CSCO	34,942,900
14.415634	20.299999	01-08-2001	2001-08-01	69.625	0.649306	69.625	0.078125	20.34	19.75	19.82	CSCO	80,598,700
8.592572	12.1	01-08-2002	2002-08-01	69.625	0.649306	69.625	0.078125	13.21	11.94	12.98	CSCO	132,743,600
13.598986	19.15	01-08-2003	2003-08-01	69.625	0.649306	69.625	0.078125	19.51	19.059999	19.42	CSCO	49,436,400
13.677099	19.26	01-08-2005	2005-08-01	69.625	0.649306	69.625	0.078125	19.450001	19.16	19.26	CSCO	32,113,700
12.413069	17.48	01-08-2006	2006-08-01	69.625	0.649306	69.625	0.078125	17.870001	17.48	17.85	CSCO	41,097,500

Subsets and Splits

No community queries yet

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