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
17.20644	24.23	03-04-2008	2008-04-03	67.625	0.083333	67.625	0.079861	24.4	24.01	24.09	CSCO	62,492,700
12.89596	18.16	03-04-2009	2009-04-03	67.625	0.083333	67.625	0.079861	18.540001	17.950001	18.299999	CSCO	59,472,600
15.05873	20.82	03-04-2012	2012-04-03	67.625	0.083333	67.625	0.079861	21.190001	20.629999	21.110001	CSCO	64,106,700
15.634303	21.200001	03-04-2013	2013-04-03	67.625	0.083333	67.625	0.079861	21.370001	21.110001	21.280001	CSCO	30,101,400
17.695793	23.09	03-04-2014	2014-04-03	67.625	0.083333	67.625	0.079861	23.299999	23	23.049999	CSCO	30,311,200
28.105242	33.580002	03-04-2017	2017-04-03	67.625	0.083333	67.625	0.079861	33.939999	33.459999	33.700001	CSCO	19,367,800
35.831635	41.380001	03-04-2018	2018-04-03	67.625	0.083333	67.625	0.079861	41.5	40.720001	41.34	CSCO	28,003,900
49.648994	55.630001	03-04-2019	2019-04-03	67.625	0.083333	67.625	0.079861	55.799999	55.07	55.459999	CSCO	21,110,400
36.171211	39.060001	03-04-2020	2020-04-03	67.625	0.083333	67.625	0.079861	40.290001	38.540001	39.82	CSCO	21,235,200
46.912945	66.0625	03-05-2000	2000-05-03	54.990002	0.21875	64.875	0.079861	67.625	63.625	67.5625	CSCO	47,312,400
13.251022	18.66	03-05-2001	2001-05-03	54.990002	0.21875	64.875	0.079861	19.43	18.18	19.43	CSCO	103,489,100
9.331105	13.14	03-05-2002	2002-05-03	54.990002	0.21875	64.875	0.079861	13.61	13.05	13.56	CSCO	70,750,200
14.997943	21.120001	03-05-2004	2004-05-03	54.990002	0.21875	64.875	0.079861	21.6	20.98	21.120001	CSCO	68,266,800
12.292347	17.309999	03-05-2005	2005-05-03	54.990002	0.21875	64.875	0.079861	17.389999	17.18	17.18	CSCO	43,707,300
15.260685	21.49	03-05-2006	2006-05-03	54.990002	0.21875	64.875	0.079861	21.65	21.32	21.629999	CSCO	34,829,200
19.670597	27.700001	03-05-2007	2007-05-03	54.990002	0.21875	64.875	0.079861	27.940001	27.559999	27.76	CSCO	37,016,600
19.55698	27.540001	03-05-2010	2010-05-03	54.990002	0.21875	64.875	0.079861	27.690001	27.01	27.030001	CSCO	44,974,900
12.406663	17.41	03-05-2011	2011-05-03	54.990002	0.21875	64.875	0.079861	17.57	17.290001	17.530001	CSCO	56,900,000
14.263116	19.719999	03-05-2012	2012-05-03	54.990002	0.21875	64.875	0.079861	19.950001	19.65	19.92	CSCO	29,626,200
15.485619	20.83	03-05-2013	2013-05-03	54.990002	0.21875	64.875	0.079861	20.959999	20.76	20.93	CSCO	41,962,700
21.907179	26.860001	03-05-2016	2016-05-03	54.990002	0.092014	64.875	0.079861	27.190001	26.610001	27.16	CSCO	35,319,600
28.915728	34.25	03-05-2017	2017-05-03	54.990002	0.092014	64.875	0.079861	34.34	34.119999	34.16	CSCO	14,432,200
38.790688	44.439999	03-05-2018	2018-05-03	54.990002	0.092014	64.875	0.079861	44.810001	43.439999	44.009998	CSCO	23,750,200
49.343632	54.939999	03-05-2019	2019-05-03	53.560001	0.092014	64.875	0.079861	54.990002	54.18	54.639999	CSCO	26,887,100
48.93861	51.169998	03-05-2021	2021-05-03	53.560001	0.092014	64.875	0.079861	51.400002	50.810001	51.209999	CSCO	13,465,900
10.886292	15.33	03-06-2002	2002-06-03	64.875	0.092014	64.875	0.079861	16.209999	15.28	15.81	CSCO	53,377,300
12.079308	17.01	03-06-2003	2003-06-03	64.875	0.092014	64.875	0.079861	17.15	16.82	16.889999	CSCO	59,187,800
15.871403	22.35	03-06-2004	2004-06-03	64.875	0.092014	64.875	0.079861	22.620001	22.18	22.290001	CSCO	38,827,800
13.776516	19.4	03-06-2005	2005-06-03	64.875	0.092014	64.875	0.079861	19.83	19.290001	19.719999	CSCO	58,749,200
18.704819	26.34	03-06-2008	2008-06-03	64.875	0.079861	64.875	0.079861	26.799999	26.219999	26.35	CSCO	46,730,200
13.748114	19.360001	03-06-2009	2009-06-03	64.875	0.079861	64.875	0.079861	19.610001	19.1	19.549999	CSCO	55,115,000
16.844282	23.719999	03-06-2010	2010-06-03	64.875	0.079861	64.875	0.079861	23.77	23.27	23.49	CSCO	49,009,800
11.409	16.01	03-06-2011	2011-06-03	64.875	0.079861	64.875	0.079861	16.190001	15.98	16.139999	CSCO	74,861,100
18.12479	24.379999	03-06-2013	2013-06-03	64.875	0.079861	64.875	0.079861	24.5	24.030001	24.26	CSCO	30,815,300
18.914347	24.68	03-06-2014	2014-06-03	64.875	0.079861	64.875	0.079861	24.82	24.450001	24.75	CSCO	23,339,100
22.965567	29.09	03-06-2015	2015-06-03	64.875	0.079861	64.875	0.079861	29.299999	29.049999	29.209999	CSCO	20,536,900
23.758604	29.129999	03-06-2016	2016-06-03	64.875	0.079861	64.875	0.079861	29.209999	28.9	29.129999	CSCO	18,677,700
46.50552	51.779999	03-06-2019	2019-06-03	64.875	0.079861	64.875	0.079861	52.57	51.490002	52.049999	CSCO	22,380,500
43.468422	46.939999	03-06-2020	2020-06-03	64.875	0.079861	64.875	0.079861	47.200001	46.540001	46.98	CSCO	17,492,000
51.004429	53.330002	03-06-2021	2021-06-03	64.875	0.079861	64.875	0.079861	53.560001	52.619999	52.799999	CSCO	17,593,100
45.892147	64.625	03-07-2000	2000-07-03	64.875	0.079861	64.875	0.079861	64.875	63.125	63.375	CSCO	14,879,800
13.627393	19.190001	03-07-2001	2001-07-03	64.875	0.079861	64.875	0.079861	19.440001	18.799999	19.049999	CSCO	26,024,800
9.260094	13.04	03-07-2002	2002-07-03	64.875	0.079861	64.875	0.079861	13.05	12.29	12.33	CSCO	77,171,300
12.441476	17.52	03-07-2003	2003-07-03	64.875	0.079861	64.875	0.079861	17.879999	17.450001	17.67	CSCO	29,587,300
14.2026	20	03-07-2006	2006-07-03	64.875	0.079861	64.875	0.079861	20.110001	19.68	19.780001	CSCO	21,909,100
19.954647	28.1	03-07-2007	2007-07-03	64.875	0.079861	64.875	0.079861	28.1	27.809999	27.969999	CSCO	22,459,300
16.418205	23.120001	03-07-2008	2008-07-03	64.875	0.079861	64.875	0.079861	23.35	22.85	22.98	CSCO	30,392,100
12.46235	17.15	03-07-2012	2012-07-03	64.875	0.079861	64.875	0.079861	17.23	17.01	17.02	CSCO	15,823,200
18.409489	24.59	03-07-2013	2013-07-03	64.875	0.079861	64.875	0.079861	24.84	24.27	24.360001	CSCO	24,775,000
19.452568	25.190001	03-07-2014	2014-07-03	64.875	0.079861	64.875	0.079861	25.25	25.129999	25.15	CSCO	19,598,800
26.450499	31.33	03-07-2017	2017-07-03	64.875	0.079861	64.875	0.079861	31.639999	31.030001	31.09	CSCO	14,112,100
37.245697	42.669998	03-07-2018	2018-07-03	64.875	0.079861	64.875	0.079861	43.23	42.619999	42.939999	CSCO	13,474,700
51.04689	56.48	03-07-2019	2019-07-03	64.875	0.079861	64.875	0.079861	56.540001	55.540001	55.77	CSCO	13,866,800
45.714615	64.375	03-08-2000	2000-08-03	56.419998	0.307292	59.66	0.080729	64.875	58.5	59.625	CSCO	61,286,400
14.2381	20.049999	03-08-2001	2001-08-03	56.419998	0.307292	59.66	0.080729	20.280001	19.450001	19.870001	CSCO	46,978,900
14.728096	20.74	03-08-2004	2004-08-03	56.419998	0.307292	59.66	0.080729	21.23	20.73	21.129999	CSCO	40,501,300
13.875939	19.540001	03-08-2005	2005-08-03	56.419998	0.307292	59.66	0.080729	19.6	19.33	19.379999	CSCO	33,585,500
12.469883	17.559999	03-08-2006	2006-08-03	56.419998	0.307292	59.66	0.080729	17.639999	17.15	17.32	CSCO	58,640,200
20.920427	29.459999	03-08-2007	2007-08-03	59.66	0.307292	59.66	0.080729	30.129999	29.440001	30	CSCO	51,310,500
16.027634	22.57	03-08-2009	2009-08-03	59.66	0.080729	59.66	0.080729	22.610001	22.190001	22.209999	CSCO	61,219,800
16.915293	23.82	03-08-2010	2010-08-03	59.66	0.080729	59.66	0.080729	23.889999	23.620001	23.84	CSCO	27,135,900
11.080356	15.49	03-08-2011	2011-08-03	59.66	0.080729	59.66	0.080729	15.54	15.18	15.48	CSCO	70,369,500
11.881018	16.35	03-08-2012	2012-08-03	59.66	0.080729	59.66	0.080729	16.440001	15.97	16.08	CSCO	40,928,300
22.561794	28.360001	03-08-2015	2015-08-03	59.66	0.080729	59.66	0.080729	28.59	28.110001	28.41	CSCO	17,450,900
25.283672	30.719999	03-08-2016	2016-08-03	59.66	0.080729	59.66	0.080729	30.74	30.51	30.51	CSCO	15,962,500
26.893616	31.559999	03-08-2017	2017-08-03	59.66	0.080729	59.66	0.080729	31.719999	31.43	31.59	CSCO	14,420,800
37.676746	42.830002	03-08-2018	2018-08-03	59.66	0.080729	59.66	0.080729	42.880001	42.459999	42.709999	CSCO	13,394,300
44.016182	47.16	03-08-2020	2020-08-03	59.66	0.080729	59.66	0.080729	47.360001	46.68	47.139999	CSCO	14,141,100
54.172161	56.25	03-08-2021	2021-08-03	59.66	0.080729	59.66	0.080729	56.419998	55.27	55.540001	CSCO	17,357,400
9.281398	13.07	03-09-2002	2002-09-03	59.66	0.080729	59.66	0.080729	13.62	13.05	13.6	CSCO	68,407,800
14.37303	20.24	03-09-2003	2003-09-03	59.66	0.080729	59.66	0.080729	20.57	19.879999	20.030001	CSCO	111,248,100
13.314937	18.75	03-09-2004	2004-09-03	59.66	0.080729	59.66	0.080729	19.16	18.59	19.030001	CSCO	41,392,400
16.553129	23.309999	03-09-2008	2008-09-03	59.66	0.080729	59.66	0.080729	23.74	23.15	23.74	CSCO	44,588,000
15.260685	21.49	03-09-2009	2009-09-03	59.66	0.080729	59.66	0.080729	21.9	21.34	21.73	CSCO	33,833,000
14.941135	21.040001	03-09-2010	2010-09-03	59.66	0.080729	59.66	0.080729	21.129999	20.76	20.969999	CSCO	54,485,200
17.578476	23.48	03-09-2013	2013-09-03	59.66	0.080729	59.66	0.080729	23.77	23.459999	23.58	CSCO	31,875,000
19.336731	25.040001	03-09-2014	2014-09-03	59.66	0.080729	59.66	0.080729	25.129999	24.92	24.940001	CSCO	22,043,200
20.604738	25.9	03-09-2015	2015-09-03	59.66	0.080729	59.66	0.080729	26.15	25.73	25.879999	CSCO	27,958,400
42.026913	46.5	03-09-2019	2019-09-03	59.66	0.080729	59.66	0.080729	46.970001	46.200001	46.630001	CSCO	17,009,400
38.220154	40.950001	03-09-2020	2020-09-03	59.66	0.080729	59.66	0.080729	41.830002	40.669998	41.75	CSCO	39,288,100
57.225067	59.419998	03-09-2021	2021-09-03	59.375	0.080729	59.375	0.080729	59.66	59.279999	59.330002	CSCO	9,732,200
39.944801	56.25	03-10-2000	2000-10-03	57.125	0.840278	62.810001	0.137153	59.375	55.9375	57	CSCO	65,208,200
9.906311	13.95	03-10-2001	2001-10-03	57.125	0.840278	62.810001	0.137153	14.42	11.15	11.36	CSCO	196,280,700
6.966374	9.81	03-10-2002	2002-10-03	57.125	0.840278	62.810001	0.137153	10.15	9.67	9.98	CSCO	137,709,000
14.742297	20.76	03-10-2003	2003-10-03	57.125	0.840278	62.810001	0.137153	21.02	20.27	20.450001	CSCO	60,069,700
12.597703	17.74	03-10-2005	2005-10-03	57.125	0.840278	62.810001	0.137153	18.120001	17.73	17.93	CSCO	47,714,900
16.624144	23.41	03-10-2006	2006-10-03	57.125	0.840278	62.810001	0.137153	23.49	22.799999	22.870001	CSCO	38,231,300
23.043711	32.450001	03-10-2007	2007-10-03	57.125	0.840278	62.810001	0.137153	32.970001	32.43	32.900002	CSCO	37,321,200
15.09026	21.25	03-10-2008	2008-10-03	57.125	0.840278	62.810001	0.137153	22.4	21.129999	21.139999	CSCO	73,504,000
10.865759	15.19	03-10-2011	2011-10-03	57.93	0.840278	62.810001	0.137153	15.47	15.17	15.3	CSCO	79,202,800
13.857715	18.93	03-10-2012	2012-10-03	57.93	0.840278	62.810001	0.137153	19.1	18.879999	18.959999	CSCO	33,816,700
17.352516	23.01	03-10-2013	2013-10-03	57.93	0.137153	62.810001	0.137153	23.35	22.940001	23.24	CSCO	38,161,100
19.694199	25.309999	03-10-2014	2014-10-03	57.93	0.137153	62.810001	0.137153	25.370001	25.040001	25.209999	CSCO	29,038,300
26.139906	31.5	03-10-2016	2016-10-03	57.93	0.137153	62.810001	0.137153	31.58	31.200001	31.309999	CSCO	14,070,500
28.84502	33.849998	03-10-2017	2017-10-03	57.93	0.137153	62.810001	0.137153	33.900002	33.610001	33.720001	CSCO	13,346,900
43.227539	49.139999	03-10-2018	2018-10-03	57.93	0.137153	62.810001	0.137153	49.470001	49.07	49.259998	CSCO	16,737,500
42.855202	47.060001	03-10-2019	2019-10-03	57.93	0.137153	62.810001	0.137153	47.080002	45.700001	46.32	CSCO	15,915,500
40.29987	56.75	03-11-2000	2000-11-03	57.93	0.137153	62.810001	0.137153	57.125	54.0625	55.375	CSCO	59,242,000
15.416917	21.709999	03-11-2003	2003-11-03	57.93	0.137153	62.810001	0.137153	21.77	21.18	21.18	CSCO	60,013,500
13.691306	19.280001	03-11-2004	2004-11-03	57.93	0.137153	62.810001	0.137153	19.799999	19.17	19.77	CSCO	52,075,400

Subsets and Splits

No community queries yet

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