Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinsale Capital Group Inc (NQ: KNSL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 28.88 29.12 28.14 28.60 52,650 -0.58(-2.00%)
Jan 30, 2017 29.60 29.60 28.80 29.19 66,490 -0.46(-1.54%)
Jan 27, 2017 29.73 29.86 29.41 29.65 27,300 -0.18(-0.59%)
Jan 26, 2017 30.09 30.09 29.64 29.82 49,010 -0.46(-1.51%)
Jan 25, 2017 30.31 30.82 30.00 30.28 39,866 -0.03(-0.10%)
Jan 24, 2017 30.94 30.94 30.25 30.31 58,182 -0.60(-1.95%)
Jan 23, 2017 30.84 31.02 30.51 30.91 22,746 +0.00(+0.00%)
Jan 20, 2017 30.66 31.24 30.34 30.91 25,899 +0.35(+1.15%)
Jan 19, 2017 30.58 30.90 30.39 30.56 54,933 -0.08(-0.25%)
Jan 18, 2017 30.70 30.80 30.13 30.64 30,867 +0.13(+0.41%)
Jan 17, 2017 31.08 31.32 30.10 30.51 36,227 -0.25(-0.82%)
Jan 13, 2017 30.77 30.77 30.77 0 +0.46(+1.51%)
Jan 12, 2017 30.30 30.68 29.52 30.31 94,028 -0.54(-1.74%)
Jan 11, 2017 30.88 31.24 30.56 30.84 66,246 -0.19(-0.63%)
Jan 10, 2017 30.70 31.42 30.36 31.04 78,447 +0.46(+1.50%)
Jan 09, 2017 30.83 31.07 30.26 30.58 84,341 -0.35(-1.13%)
Jan 06, 2017 31.79 32.46 30.83 30.93 120,357 -1.06(-3.32%)
Jan 05, 2017 33.13 33.28 31.90 31.99 55,200 -1.11(-3.36%)
Jan 04, 2017 33.62 33.62 32.87 33.10 133,570 -0.12(-0.35%)
Jan 03, 2017 33.46 34.18 33.04 33.22 56,409 +0.08(+0.24%)
Dec 30, 2016 33.14 33.14 33.14 0 -0.45(-1.33%)
Dec 29, 2016 34.02 34.02 33.29 33.59 60,693 -0.19(-0.58%)
Dec 28, 2016 33.05 33.82 32.88 33.79 100,192 +1.11(+3.40%)
Dec 27, 2016 32.68 32.93 30.21 32.68 32,762 +0.25(+0.78%)
Dec 23, 2016 32.42 32.42 32.42 0 +0.55(+1.71%)
Dec 22, 2016 31.64 32.85 30.98 31.88 47,611 +0.43(+1.36%)
Dec 21, 2016 30.75 31.75 30.75 31.45 42,895 +0.36(+1.16%)
Dec 20, 2016 30.92 31.35 30.80 31.09 53,522 +0.35(+1.14%)
Dec 19, 2016 30.21 31.13 29.77 30.74 61,354 +0.50(+1.64%)
Dec 16, 2016 29.63 30.79 29.11 30.24 234,413 +0.67(+2.27%)
Dec 15, 2016 29.21 30.20 29.04 29.57 58,161 +0.52(+1.78%)
Dec 14, 2016 29.10 29.27 28.87 29.05 52,840 -0.19(-0.63%)
Dec 13, 2016 29.82 30.94 28.89 29.24 65,431 -0.57(-1.93%)
Dec 12, 2016 29.67 30.04 28.77 29.81 102,909 +0.16(+0.53%)
Dec 09, 2016 29.33 30.51 28.78 29.65 287,164 +0.34(+1.16%)
Dec 08, 2016 29.26 29.49 29.08 29.31 119,952 +0.19(+0.64%)
Dec 07, 2016 28.86 29.61 28.86 29.13 82,064 +0.35(+1.22%)
Dec 06, 2016 27.39 28.95 27.14 28.78 118,401 +1.32(+4.79%)
Dec 05, 2016 26.67 27.95 26.35 27.46 227,901 +0.94(+3.53%)
Dec 02, 2016 26.80 26.94 26.31 26.53 325,115 +0.05(+0.18%)
Dec 01, 2016 27.53 27.80 26.39 26.48 1,645,979 -1.31(-4.70%)
Nov 30, 2016 27.70 28.55 26.91 27.78 218,029 +0.55(+2.00%)
Nov 29, 2016 26.80 27.34 25.56 27.24 199,905 -0.25(-0.92%)
Nov 28, 2016 27.88 28.21 27.42 27.49 50,134 -0.51(-1.81%)
Nov 25, 2016 27.93 28.50 27.05 28.00 57,410 +0.09(+0.31%)
Nov 23, 2016 27.91 27.91 27.91 0 +0.26(+0.95%)
Nov 22, 2016 27.16 27.94 27.12 27.65 55,555 +0.42(+1.54%)
Nov 21, 2016 26.48 27.42 26.46 27.23 76,239 +0.73(+2.75%)
Nov 18, 2016 26.05 26.57 26.03 26.50 71,784 +0.54(+2.06%)
Nov 17, 2016 25.49 26.29 24.88 25.96 129,728 +0.62(+2.46%)
Nov 16, 2016 23.85 25.58 23.30 25.34 200,145 -1.25(-4.68%)
Nov 15, 2016 26.45 26.76 26.27 26.59 63,388 -0.15(-0.55%)
Nov 14, 2016 26.26 27.16 26.14 26.73 140,056 +0.61(+2.35%)
Nov 11, 2016 24.90 26.28 24.90 26.12 130,516 +1.49(+6.04%)
Nov 10, 2016 23.62 25.58 23.29 24.63 93,024 +1.18(+5.02%)
Nov 09, 2016 23.21 23.64 22.77 23.45 86,059 +0.14(+0.58%)
Nov 08, 2016 22.53 23.35 20.74 23.32 39,702 +0.53(+2.30%)
Nov 07, 2016 23.43 23.96 22.27 22.79 90,985 -0.59(-2.54%)
Nov 04, 2016 22.42 23.60 22.36 23.39 41,061 +1.01(+4.52%)
Nov 03, 2016 22.56 22.75 22.08 22.37 120,413 -0.30(-1.33%)
Nov 02, 2016 22.72 22.78 20.44 22.68 64,365 +0.07(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.