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
14.827506	20.879999	02-03-2006	2006-03-02	56.380001	0.077257	71.6875	0.077257	21.059999	20.700001	20.93	CSCO	69,236,400
17.966284	25.299999	02-03-2007	2007-03-02	56.380001	0.077257	71.6875	0.077257	25.969999	25.15	25.690001	CSCO	68,604,200
10.16906	14.32	02-03-2009	2009-03-02	56.380001	0.077257	71.6875	0.077257	14.78	14.27	14.33	CSCO	59,924,500
17.476303	24.610001	02-03-2010	2010-03-02	56.380001	0.077257	71.6875	0.077257	24.75	24.440001	24.66	CSCO	51,403,800
13.137403	18.5	02-03-2011	2011-03-02	56.380001	0.077257	71.6875	0.077257	18.620001	18.440001	18.49	CSCO	63,392,600
14.238092	19.76	02-03-2012	2012-03-02	56.380001	0.077257	71.6875	0.077257	19.889999	19.709999	19.84	CSCO	27,449,600
23.65295	30.190001	02-03-2015	2015-03-02	56.380001	0.077257	71.6875	0.077257	30.309999	29.34	29.360001	CSCO	35,981,900
21.740974	26.9	02-03-2016	2016-03-02	56.380001	0.077257	71.6875	0.077257	26.91	26.6	26.799999	CSCO	19,020,100
28.783184	34.389999	02-03-2017	2017-03-02	56.380001	0.077257	71.6875	0.077257	34.529999	34.209999	34.41	CSCO	16,137,700
38.152294	44.060001	02-03-2018	2018-03-02	56.380001	0.077257	71.6875	0.077257	44.220001	43.099998	43.290001	CSCO	28,848,100
37.767082	41.169998	02-03-2020	2020-03-02	71.6875	0.077257	71.6875	0.077257	41.189999	38.919998	40.150002	CSCO	48,864,300
43.225109	45.52	02-03-2021	2021-03-02	71.6875	0.077257	71.6875	0.077257	46.080002	45.419998	45.93	CSCO	14,833,000
10.696331	15.0625	02-04-2001	2001-04-02	71.6875	0.082465	71.6875	0.082465	16.125	15	15.9375	CSCO	75,519,700
11.660332	16.42	02-04-2002	2002-04-02	71.6875	0.082465	71.6875	0.082465	17.25	16.370001	17.030001	CSCO	70,833,700
9.686173	13.64	02-04-2003	2003-04-02	71.6875	0.082465	71.6875	0.082465	13.77	13.26	13.37	CSCO	67,337,000
17.348476	24.43	02-04-2004	2004-04-02	71.6875	0.082465	71.6875	0.082465	24.450001	24.049999	24.16	CSCO	54,740,900
18.0373	25.4	02-04-2007	2007-04-02	71.6875	0.082465	71.6875	0.082465	25.73	25.309999	25.67	CSCO	33,519,000
17.724842	24.959999	02-04-2008	2008-04-02	71.6875	0.082465	71.6875	0.082465	25.549999	24.790001	25.040001	CSCO	51,506,700
12.881756	18.139999	02-04-2009	2009-04-02	71.6875	0.082465	71.6875	0.082465	18.610001	17.790001	17.83	CSCO	88,337,600
15.268481	21.190001	02-04-2012	2012-04-02	71.6875	0.082465	71.6875	0.082465	21.299999	21.049999	21.139999	CSCO	30,716,500
15.649053	21.219999	02-04-2013	2013-04-02	71.6875	0.082465	71.6875	0.082465	21.290001	20.9	20.959999	CSCO	34,098,100
17.619152	22.99	02-04-2014	2014-04-02	71.6875	0.082465	71.6875	0.082465	23.129999	22.76	23.110001	CSCO	38,363,700
21.418207	27.129999	02-04-2015	2015-04-02	71.6875	0.082465	71.6875	0.082465	27.5	27.129999	27.219999	CSCO	19,527,200
35.511242	41.009998	02-04-2018	2018-04-02	71.6875	0.082465	71.6875	0.082465	42.630001	40.529999	42.52	CSCO	36,791,800
49.345547	55.290001	02-04-2019	2019-04-02	71.6875	0.082465	71.6875	0.082465	55.41	54.970001	55	CSCO	17,264,000
36.856483	39.799999	02-04-2020	2020-04-02	71.6875	0.082465	71.6875	0.082465	39.950001	37.470001	37.84	CSCO	28,180,500
48.28883	68	02-05-2000	2000-05-02	65.75	0.652778	65.75	0.084201	71.6875	67.625	71	CSCO	31,282,300
14.2026	20	02-05-2001	2001-05-02	65.75	0.652778	65.75	0.084201	20.059999	18.799999	19.26	CSCO	170,728,200
9.686173	13.64	02-05-2002	2002-05-02	65.75	0.652778	65.75	0.084201	14.25	13.61	13.79	CSCO	80,762,900
10.843681	15.27	02-05-2003	2003-05-02	65.75	0.652778	65.75	0.084201	15.43	15.02	15.1	CSCO	51,035,000
12.256842	17.26	02-05-2005	2005-05-02	65.75	0.652778	65.75	0.084201	17.32	17.16	17.24	CSCO	43,564,300
15.189676	21.389999	02-05-2006	2006-05-02	65.75	0.652778	65.75	0.084201	21.75	21.110001	21.129999	CSCO	46,465,100
19.649286	27.67	02-05-2007	2007-05-02	65.75	0.652778	65.75	0.084201	27.75	27.02	27.030001	CSCO	57,237,400
18.995972	26.75	02-05-2008	2008-05-02	65.75	0.652778	65.75	0.084201	27	26.42	26.969999	CSCO	67,180,700
12.527811	17.58	02-05-2011	2011-05-02	65.75	0.652778	65.75	0.084201	17.6	17.389999	17.51	CSCO	46,838,800
14.349912	19.84	02-05-2012	2012-05-02	65.75	0.652778	65.75	0.084201	19.940001	19.629999	19.91	CSCO	32,168,300
15.411273	20.73	02-05-2013	2013-05-02	65.75	0.090278	65.75	0.084201	20.75	20.440001	20.469999	CSCO	54,869,800
17.580835	22.940001	02-05-2014	2014-05-02	65.75	0.090278	65.75	0.084201	23.120001	22.9	23.110001	CSCO	18,757,000
22.323135	27.370001	02-05-2016	2016-05-02	65.75	0.090278	65.75	0.084201	27.52	27.200001	27.48	CSCO	27,361,700
28.907284	34.240002	02-05-2017	2017-05-02	65.75	0.090278	65.75	0.084201	34.240002	33.93	34.060001	CSCO	15,983,600
38.284424	43.860001	02-05-2018	2018-05-02	65.75	0.090278	65.75	0.084201	45.049999	43.799999	44.91	CSCO	23,601,600
49.343632	54.939999	02-05-2019	2019-05-02	65.75	0.090278	65.75	0.084201	55.889999	54.82	55.48	CSCO	24,220,600
45.714615	64.375	02-06-2000	2000-06-02	52.990002	0.090278	64.5	0.082465	65.75	63.4375	64.5625	CSCO	61,997,000
11.930179	16.799999	02-06-2003	2003-06-02	52.990002	0.090278	64.5	0.082465	17.200001	16.6	16.99	CSCO	76,219,800
15.914011	22.41	02-06-2004	2004-06-02	52.990002	0.090278	64.5	0.082465	22.559999	22.08	22.290001	CSCO	38,025,400
14.117389	19.879999	02-06-2005	2005-06-02	52.990002	0.090278	64.5	0.082465	19.879999	19.549999	19.57	CSCO	36,729,800
14.515059	20.440001	02-06-2006	2006-06-02	52.990002	0.090278	64.5	0.082465	20.799999	20.35	20.6	CSCO	43,053,400
18.711918	26.35	02-06-2008	2008-06-02	52.990002	0.090278	64.5	0.082465	26.82	26.24	26.719999	CSCO	58,968,400
13.925642	19.610001	02-06-2009	2009-06-02	52.990002	0.090278	64.5	0.082465	19.860001	19.41	19.57	CSCO	53,783,700
16.58153	23.35	02-06-2010	2010-06-02	55.919998	0.090278	64.5	0.082465	23.370001	22.74	23.07	CSCO	45,748,300
11.58003	16.25	02-06-2011	2011-06-02	55.919998	0.090278	64.5	0.082465	16.52	16.23	16.309999	CSCO	62,685,200
18.990982	24.780001	02-06-2014	2014-06-02	55.919998	0.090278	64.5	0.082465	24.799999	24.559999	24.639999	CSCO	20,393,300
22.957661	29.08	02-06-2015	2015-06-02	55.919998	0.084201	64.5	0.082465	29.27	28.950001	29.09	CSCO	15,995,600
23.717821	29.08	02-06-2016	2016-06-02	55.919998	0.084201	64.5	0.082465	29.15	28.92	28.98	CSCO	19,538,200
26.999266	31.98	02-06-2017	2017-06-02	55.919998	0.084201	64.5	0.082465	32.060001	31.68	31.93	CSCO	20,085,200
43.422119	46.889999	02-06-2020	2020-06-02	55.919998	0.084201	64.5	0.082465	46.900002	45.880001	46.400002	CSCO	17,285,900
50.650558	52.959999	02-06-2021	2021-06-02	55.919998	0.084201	64.5	0.082465	52.990002	52.400002	52.650002	CSCO	14,529,300
13.648697	19.219999	02-07-2001	2001-07-02	64.5	0.084201	64.5	0.082465	19.440001	18.620001	18.690001	CSCO	55,643,700
8.919232	12.56	02-07-2002	2002-07-02	64.5	0.084201	64.5	0.082465	12.95	12.44	12.85	CSCO	118,532,100
12.682921	17.860001	02-07-2003	2003-07-02	64.5	0.084201	64.5	0.082465	17.950001	17.379999	17.48	CSCO	52,691,800
16.297482	22.950001	02-07-2004	2004-07-02	64.5	0.084201	64.5	0.082465	23.209999	22.709999	23.139999	CSCO	34,622,700
19.805529	27.889999	02-07-2007	2007-07-02	64.5	0.084201	64.5	0.082465	28.059999	27.790001	28.02	CSCO	36,955,200
16.219364	22.84	02-07-2008	2008-07-02	64.5	0.084201	64.5	0.082465	23.190001	22.67	23.139999	CSCO	59,375,500
13.137403	18.5	02-07-2009	2009-07-02	64.5	0.084201	64.5	0.082465	18.73	18.450001	18.67	CSCO	41,562,600
15.005044	21.129999	02-07-2010	2010-07-02	64.5	0.084201	64.5	0.082465	21.309999	20.99	21.209999	CSCO	46,262,200
12.411483	17.08	02-07-2012	2012-07-02	64.5	0.084201	64.5	0.082465	17.16	16.959999	17.110001	CSCO	20,020,400
18.207357	24.32	02-07-2013	2013-07-02	64.5	0.084201	64.5	0.082465	24.639999	24.219999	24.24	CSCO	31,098,600
19.329006	25.030001	02-07-2014	2014-07-02	64.5	0.084201	64.5	0.082465	25.139999	24.870001	24.969999	CSCO	30,197,200
21.742376	27.33	02-07-2015	2015-07-02	64.5	0.084201	64.5	0.082465	27.57	27.290001	27.370001	CSCO	15,635,500
37.367905	42.810001	02-07-2018	2018-07-02	64.5	0.084201	64.5	0.082465	42.830002	42.200001	42.560001	CSCO	21,810,900
50.125004	55.810001	02-07-2019	2019-07-02	64.5	0.084201	64.5	0.082465	55.919998	54.779999	54.830002	CSCO	20,307,100
42.588173	45.630001	02-07-2020	2020-07-02	64.5	0.084201	64.5	0.082465	46.220001	45.48	46.07	CSCO	19,632,000
51.562267	53.540001	02-07-2021	2021-07-02	64.5	0.084201	64.5	0.082465	53.619999	52.84	53.189999	CSCO	15,066,000
43.273537	60.9375	02-08-2000	2000-08-02	55.939999	0.670139	59.720001	0.082465	64.5	60.75	63.25	CSCO	45,361,900
14.38013	20.25	02-08-2001	2001-08-02	55.939999	0.670139	59.720001	0.082465	20.75	19.549999	20.610001	CSCO	62,708,600
8.443443	11.89	02-08-2002	2002-08-02	55.939999	0.670139	59.720001	0.082465	12.49	11.53	12.25	CSCO	93,706,700
15.083162	21.24	02-08-2004	2004-08-02	55.939999	0.670139	59.720001	0.082465	21.24	20.5	20.6	CSCO	40,797,300
13.840431	19.49	02-08-2005	2005-08-02	59.720001	0.670139	59.720001	0.082465	19.66	19.26	19.32	CSCO	41,131,800
12.413069	17.48	02-08-2006	2006-08-02	59.720001	0.670139	59.720001	0.082465	17.690001	17.280001	17.57	CSCO	57,824,900
21.396214	30.129999	02-08-2007	2007-08-02	59.720001	0.082465	59.720001	0.082465	30.209999	29.67	29.719999	CSCO	57,743,600
16.901091	23.799999	02-08-2010	2010-08-02	59.720001	0.082465	59.720001	0.082465	23.940001	23.4	23.43	CSCO	43,032,200
11.058898	15.46	02-08-2011	2011-08-02	59.720001	0.082465	59.720001	0.082465	15.81	15.45	15.61	CSCO	56,227,200
11.437752	15.74	02-08-2012	2012-08-02	59.720001	0.082465	59.720001	0.082465	16.110001	15.65	15.8	CSCO	47,426,700
19.607342	26.190001	02-08-2013	2013-08-02	59.720001	0.082465	59.720001	0.082465	26.190001	25.73	25.799999	CSCO	26,496,700
25.201368	30.620001	02-08-2016	2016-08-02	59.720001	0.082465	59.720001	0.082465	30.82	30.4	30.82	CSCO	24,485,200
26.859529	31.52	02-08-2017	2017-08-02	59.720001	0.082465	59.720001	0.082465	31.57	31.25	31.57	CSCO	15,845,600
37.412842	42.529999	02-08-2018	2018-08-02	59.720001	0.082465	59.720001	0.082465	42.599998	41.200001	41.389999	CSCO	18,033,200
48.127602	53.25	02-08-2019	2019-08-02	59.720001	0.082465	59.720001	0.082465	54.32	52.580002	54.220001	CSCO	29,021,900
53.401711	55.450001	02-08-2021	2021-08-02	59.720001	0.082465	59.720001	0.082465	55.939999	55.259998	55.599998	CSCO	12,468,800
13.911439	19.59	02-09-2003	2003-09-02	59.720001	0.082465	59.720001	0.082465	19.66	19.18	19.32	CSCO	51,500,100
13.705503	19.299999	02-09-2004	2004-09-02	59.720001	0.082465	59.720001	0.082465	19.370001	18.91	19.049999	CSCO	41,595,100
12.5835	17.719999	02-09-2005	2005-09-02	59.720001	0.082465	59.720001	0.082465	18.07	17.639999	17.68	CSCO	32,300,100
16.865589	23.75	02-09-2008	2008-09-02	59.720001	0.082465	59.720001	0.082465	24.5	23.549999	24.35	CSCO	46,603,000
15.303298	21.549999	02-09-2009	2009-09-02	59.720001	0.082465	59.720001	0.082465	21.73	21.07	21.09	CSCO	40,254,300
14.571867	20.52	02-09-2010	2010-09-02	59.720001	0.082465	59.720001	0.082465	20.700001	20.309999	20.48	CSCO	59,439,000
11.023133	15.41	02-09-2011	2011-09-02	59.720001	0.082465	59.720001	0.082465	15.72	15.3	15.51	CSCO	55,499,700
19.213167	24.879999	02-09-2014	2014-09-02	59.720001	0.082465	59.720001	0.082465	25	24.75	24.940001	CSCO	19,836,000
20.405855	25.65	02-09-2015	2015-09-02	59.720001	0.082465	59.720001	0.082465	25.66	25.08	25.59	CSCO	27,925,300
26.197248	31.83	02-09-2016	2016-09-02	59.720001	0.082465	59.720001	0.082465	31.950001	31.65	31.65	CSCO	18,156,500
39.592159	42.419998	02-09-2020	2020-09-02	59.720001	0.082465	59.720001	0.082465	42.689999	42.029999	42.040001	CSCO	30,045,700

Subsets and Splits

No community queries yet

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