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
57.331001	59.529999	02-09-2021	2021-09-02	58.96875	0.082465	58.96875	0.082465	59.720001	59.060001	59.349998	CSCO	12,855,700
39.412201	55.5	02-10-2000	2000-10-02	56	0.101563	63.349998	0.101563	58.96875	54.59375	57.375	CSCO	76,637,400
8.152289	11.48	02-10-2001	2001-10-02	56	0.101563	63.349998	0.101563	12.06	11.32	11.8	CSCO	75,603,400
7.136807	10.05	02-10-2002	2002-10-02	56	0.101563	63.349998	0.101563	10.75	9.76	10.72	CSCO	151,829,300
14.195498	19.99	02-10-2003	2003-10-02	56	0.101563	63.349998	0.101563	20.299999	19.75	20.24	CSCO	51,899,500
16.318781	22.98	02-10-2006	2006-10-02	56	0.101563	63.349998	0.101563	23.24	22.959999	23.049999	CSCO	33,241,700
23.441381	33.009998	02-10-2007	2007-10-02	56	0.101563	63.349998	0.101563	33.130001	32.869999	33	CSCO	31,426,300
15.054755	21.200001	02-10-2008	2008-10-02	56	0.101563	63.349998	0.101563	21.99	21.049999	21.950001	CSCO	61,925,200
16.098648	22.67	02-10-2009	2009-10-02	56	0.101563	63.349998	0.101563	23.08	22.620001	22.860001	CSCO	42,035,100
13.81379	18.870001	02-10-2012	2012-10-02	57.869999	0.101563	63.349998	0.101563	19.139999	18.73	19.09	CSCO	34,712,100
17.5863	23.32	02-10-2013	2013-10-02	57.869999	0.101563	63.349998	0.101563	23.360001	23	23.1	CSCO	40,084,700
19.499664	25.059999	02-10-2014	2014-10-02	57.869999	0.101563	63.349998	0.101563	25.110001	24.75	25.049999	CSCO	28,334,000
20.658634	25.76	02-10-2015	2015-10-02	57.869999	0.101563	63.349998	0.101563	25.790001	25.34	25.4	CSCO	34,910,700
28.759808	33.75	02-10-2017	2017-10-02	57.869999	0.101563	63.349998	0.101563	33.77	33.52	33.610001	CSCO	16,555,200
43.113174	49.009998	02-10-2018	2018-10-02	57.869999	0.101563	63.349998	0.101563	49.139999	48.669998	48.75	CSCO	15,671,600
42.081146	46.560001	02-10-2019	2019-10-02	57.869999	0.101563	63.349998	0.101563	47.380001	46.009998	47.349998	CSCO	30,722,400
36.048271	38.27	02-10-2020	2020-10-02	57.869999	0.101563	63.349998	0.101563	38.549999	37.970001	38.049999	CSCO	24,493,000
39.589733	55.75	02-11-2000	2000-11-02	57.869999	0.336806	63.349998	0.145833	56	52.625	52.8125	CSCO	57,679,400
12.256842	17.26	02-11-2001	2001-11-02	57.869999	0.336806	63.349998	0.145833	17.67	17	17.540001	CSCO	71,976,400
13.698404	19.290001	02-11-2004	2004-11-02	57.869999	0.336806	63.349998	0.145833	19.52	19.16	19.299999	CSCO	37,906,300
12.519588	17.629999	02-11-2005	2005-11-02	57.869999	0.336806	63.349998	0.145833	17.73	17.309999	17.379999	CSCO	60,933,700
17.078621	24.049999	02-11-2006	2006-11-02	57.869999	0.336806	69.46875	0.145833	24.139999	23.9	23.98	CSCO	38,778,500
23.086325	32.509998	02-11-2007	2007-11-02	57.869999	0.336806	69.46875	0.145833	32.709999	32.110001	32.400002	CSCO	53,250,400
16.332991	23	02-11-2009	2009-11-02	57.869999	0.336806	69.46875	0.145833	23.200001	22.620001	22.870001	CSCO	55,068,200
16.453711	23.17	02-11-2010	2010-11-02	57.869999	0.336806	69.46875	0.145833	23.299999	23.059999	23.17	CSCO	37,374,800
12.81916	17.85	02-11-2011	2011-11-02	57.869999	0.336806	69.46875	0.145833	17.940001	17.59	17.74	CSCO	38,986,200
12.701077	17.35	02-11-2012	2012-11-02	57.869999	0.336806	69.46875	0.145833	17.68	17.309999	17.639999	CSCO	28,769,400
23.072548	28.77	02-11-2015	2015-11-02	57.869999	0.336806	69.46875	0.145833	28.870001	28.51	28.870001	CSCO	28,912,600
25.218781	30.389999	02-11-2016	2016-11-02	57.869999	0.145833	69.46875	0.145833	30.68	30.23	30.43	CSCO	19,174,000
29.403706	34.209999	02-11-2017	2017-11-02	57.869999	0.145833	69.46875	0.145833	34.639999	34.16	34.549999	CSCO	19,827,600
40.278389	45.48	02-11-2018	2018-11-02	57.869999	0.145833	69.46875	0.145833	46.09	44.98	45.720001	CSCO	25,581,300
33.815861	35.900002	02-11-2020	2020-11-02	57.869999	0.145833	69.46875	0.145833	36.349998	35.669998	36.189999	CSCO	23,483,100
55.866428	57.619999	02-11-2021	2021-11-02	56.610001	0.145833	69.46875	0.145833	57.869999	56.279999	56.369999	CSCO	22,097,900
10.694554	15.06	02-12-2002	2002-12-02	56.610001	0.145833	69.46875	0.078993	15.46	14.95	15.35	CSCO	81,377,000
16.411104	23.110001	02-12-2003	2003-12-02	56.610001	0.145833	69.46875	0.078993	23.24	23.059999	23.110001	CSCO	38,504,900
13.634497	19.200001	02-12-2004	2004-12-02	56.610001	0.145833	77	0.078993	19.459999	19.059999	19.09	CSCO	52,050,100
12.526695	17.639999	02-12-2005	2005-12-02	56.610001	0.145833	77	0.078993	17.73	17.5	17.65	CSCO	42,998,300
10.879191	15.32	02-12-2008	2008-12-02	56.610001	0.145833	77	0.078993	15.39	14.75	15.17	CSCO	65,674,100
16.9508	23.870001	02-12-2009	2009-12-02	56.610001	0.145833	77	0.078993	24.1	23.74	23.84	CSCO	30,982,600
13.648697	19.219999	02-12-2010	2010-12-02	56.610001	0.145833	77	0.078993	19.4	19.120001	19.360001	CSCO	113,636,300
13.321868	18.549999	02-12-2011	2011-12-02	56.610001	0.145833	77	0.078993	18.98	18.530001	18.68	CSCO	46,249,200
15.904591	21.09	02-12-2013	2013-12-02	63.349998	0.145833	77	0.078993	21.299999	21.059999	21.290001	CSCO	35,385,200
21.64727	27.82	02-12-2014	2014-12-02	63.349998	0.145833	77	0.078993	27.959999	27.6	27.6	CSCO	28,247,400
22.005934	27.440001	02-12-2015	2015-12-02	63.349998	0.145833	77	0.078993	27.9	27.370001	27.49	CSCO	29,178,200
24.272766	29.25	02-12-2016	2016-12-02	63.349998	0.145833	77	0.078993	29.559999	29.120001	29.309999	CSCO	27,069,500
40.706062	44.700001	02-12-2019	2019-12-02	63.349998	0.145833	77	0.078993	45.330002	44.669998	45.25	CSCO	17,630,100
41.342007	43.889999	02-12-2020	2020-12-02	63.349998	0.145833	77	0.078993	43.959999	43.349998	43.389999	CSCO	17,422,200
54.44117	56.150002	02-12-2021	2021-12-02	63.349998	0.145833	77	0.078993	56.610001	55.080002	55.150002	CSCO	22,384,700
38.369198	54.03125	03-01-2000	2000-01-03	63.349998	0.522569	77	0.078993	55.125	51.78125	54.96875	CSCO	53,076,000
29.337236	41.3125	03-01-2001	2001-01-03	63.349998	0.522569	77	0.078993	41.75	31.9375	32.5625	CSCO	161,938,600
14.742297	20.76	03-01-2002	2002-01-03	63.349998	0.522569	77	0.078993	20.799999	19.5	19.540001	CSCO	91,379,800
9.877909	13.91	03-01-2003	2003-01-03	63.349998	0.522569	77	0.078993	13.96	13.56	13.58	CSCO	50,891,700
13.719711	19.32	03-01-2005	2005-01-03	63.349998	0.522569	77	0.078993	19.610001	19.27	19.42	CSCO	56,725,600
12.391764	17.450001	03-01-2006	2006-01-03	63.349998	0.522569	77	0.078993	17.49	17.18	17.209999	CSCO	55,426,000
19.6919	27.73	03-01-2007	2007-01-03	63.349998	0.522569	77	0.078993	27.98	27.33	27.459999	CSCO	64,226,000
18.995972	26.75	03-01-2008	2008-01-03	63.349998	0.522569	77	0.078993	27.02	26.299999	26.4	CSCO	50,360,100
14.550562	20.49	03-01-2011	2011-01-03	63.349998	0.522569	77	0.078993	20.620001	20.379999	20.450001	CSCO	54,310,200
13.423871	18.629999	03-01-2012	2012-01-03	63.349998	0.522569	77	0.078993	18.860001	18.48	18.549999	CSCO	41,236,600
15.081203	20.450001	03-01-2013	2013-01-03	63.349998	0.522569	77	0.078993	20.5	20.299999	20.459999	CSCO	50,603,500
16.702353	21.98	03-01-2014	2014-01-03	63.349998	0.522569	77	0.078993	22.120001	21.83	22.09	CSCO	36,328,200
25.343256	30.540001	03-01-2017	2017-01-03	63.349998	0.522569	77	0.078993	30.559999	30.209999	30.370001	CSCO	22,370,600
33.666847	39.169998	03-01-2018	2018-01-03	63.349998	0.522569	77	0.078993	39.279999	38.529999	38.720001	CSCO	29,536,000
36.654392	41.07	03-01-2019	2019-01-03	63.349998	0.522569	77	0.078993	42.41	40.959999	42.299999	CSCO	29,606,700
43.69313	47.630001	03-01-2020	2020-01-03	63.349998	0.522569	77	0.078993	48.139999	47.48	47.91	CSCO	15,577,400
41.831089	58.90625	03-02-2000	2000-02-03	69.46875	0.55816	77	0.078993	59.3125	57.25	57.4375	CSCO	48,675,200
9.572551	13.48	03-02-2003	2003-02-03	69.46875	0.55816	77	0.078993	13.8	13.38	13.52	CSCO	65,976,600
18.754528	26.41	03-02-2004	2004-02-03	69.46875	0.55816	77	0.078993	26.629999	26.02	26.379999	CSCO	81,729,600
12.441476	17.52	03-02-2005	2005-02-03	69.46875	0.55816	77	0.078993	18.09	17.5	18.040001	CSCO	86,470,500
12.888855	18.15	03-02-2006	2006-02-03	69.46875	0.55816	77	0.078993	18.33	17.950001	18.290001	CSCO	71,696,800
11.092231	15.62	03-02-2009	2009-02-03	69.46875	0.55816	77	0.078993	15.75	15.01	15.48	CSCO	65,932,300
16.382696	23.07	03-02-2010	2010-02-03	69.46875	0.55816	77	0.078993	23.25	22.85	23.16	CSCO	80,035,500
15.558945	21.91	03-02-2011	2011-02-03	69.46875	0.55816	77	0.078993	21.969999	21.65	21.700001	CSCO	54,002,000
14.475875	20.09	03-02-2012	2012-02-03	69.46875	0.55816	77	0.078993	20.200001	19.91	19.99	CSCO	54,491,000
16.375599	21.549999	03-02-2014	2014-02-03	69.46875	0.078993	77	0.078993	21.950001	21.459999	21.93	CSCO	60,693,300
21.247705	27.120001	03-02-2015	2015-02-03	69.46875	0.078993	77	0.078993	27.120001	26.690001	26.9	CSCO	28,044,300
18.669762	23.1	03-02-2016	2016-02-03	69.46875	0.078993	77	0.078993	23.18	22.58	23.09	CSCO	32,231,400
26.213694	31.32	03-02-2017	2017-02-03	69.46875	0.078993	77	0.078993	31.35	31.120001	31.27	CSCO	21,288,800
42.684048	46.529999	03-02-2020	2020-02-03	69.46875	0.078993	77	0.078993	46.830002	46.209999	46.400002	CSCO	15,374,900
43.462509	45.77	03-02-2021	2021-02-03	69.46875	0.078993	77	0.078993	46.16	45.540001	45.75	CSCO	13,173,600
48.799232	68.71875	03-03-2000	2000-03-03	77	0.078993	77	0.078993	69.46875	66.9375	67.25	CSCO	38,053,800
9.742985	13.72	03-03-2003	2003-03-03	77	0.078993	77	0.078993	14.29	13.6	14.16	CSCO	63,539,600
16.119953	22.700001	03-03-2004	2004-03-03	77	0.078993	77	0.078993	23.049999	22.639999	22.950001	CSCO	55,386,900
12.640308	17.799999	03-03-2005	2005-03-03	77	0.078993	77	0.078993	17.9	17.709999	17.719999	CSCO	48,778,400
14.941135	21.040001	03-03-2006	2006-03-03	77	0.078993	77	0.078993	21.33	20.66	20.700001	CSCO	76,428,600
17.327168	24.4	03-03-2008	2008-03-03	77	0.078993	77	0.078993	24.559999	24.139999	24.35	CSCO	52,575,700
10.218772	14.39	03-03-2009	2009-03-03	77	0.078993	77	0.078993	14.73	14.36	14.49	CSCO	62,320,000
17.639627	24.84	03-03-2010	2010-03-03	77	0.078993	77	0.078993	24.93	24.6	24.700001	CSCO	50,693,400
13.158708	18.530001	03-03-2011	2011-03-03	77	0.078993	77	0.078993	18.65	18.5	18.629999	CSCO	57,031,300
16.390802	21.57	03-03-2014	2014-03-03	77	0.078993	77	0.078993	21.82	21.440001	21.57	CSCO	37,292,900
23.143702	29.540001	03-03-2015	2015-03-03	77	0.078993	77	0.078993	30.120001	29.469999	30.1	CSCO	32,990,300
21.71673	26.870001	03-03-2016	2016-03-03	77	0.078993	77	0.078993	26.969999	26.59	26.950001	CSCO	19,002,200
28.699492	34.290001	03-03-2017	2017-03-03	77	0.078993	77	0.078993	34.439999	34.23	34.419998	CSCO	14,175,000
36.730484	40.040001	03-03-2020	2020-03-03	77	0.078993	77	0.078993	41.900002	39.709999	41.259998	CSCO	49,294,700
42.854774	45.130001	03-03-2021	2021-03-03	77	0.078993	77	0.078993	45.529999	45	45.43	CSCO	16,851,100
51.795101	72.9375	03-04-2000	2000-04-03	67.625	0.083333	67.625	0.079861	77	72	76.875	CSCO	61,832,400
9.764284	13.75	03-04-2001	2001-04-03	67.625	0.083333	67.625	0.079861	15	13.5625	14.875	CSCO	138,417,400
11.788156	16.6	03-04-2002	2002-04-03	67.625	0.083333	67.625	0.079861	16.870001	16.299999	16.6	CSCO	53,666,700
9.686173	13.64	03-04-2003	2003-04-03	67.625	0.083333	67.625	0.079861	13.9	13.55	13.89	CSCO	57,730,000
15.331706	21.59	03-04-2006	2006-04-03	67.625	0.083333	67.625	0.079861	21.98	21.59	21.85	CSCO	46,689,300
18.356853	25.85	03-04-2007	2007-04-03	67.625	0.083333	67.625	0.079861	26.07	25.440001	25.540001	CSCO	45,485,100

Subsets and Splits

No community queries yet

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