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 (%)
Oct 31, 2017 41.57 42.92 41.57 42.53 68,999 +0.86(+2.07%)
Oct 30, 2017 43.63 43.63 41.59 41.66 62,924 -1.95(-4.47%)
Oct 27, 2017 43.18 44.02 43.04 43.61 113,050 +0.40(+0.93%)
Oct 26, 2017 43.85 44.06 42.95 43.21 71,593 -0.31(-0.72%)
Oct 25, 2017 43.19 43.77 42.15 43.53 97,692 +0.31(+0.73%)
Oct 24, 2017 43.21 43.56 43.02 43.21 81,822 +0.03(+0.07%)
Oct 23, 2017 42.99 43.32 42.58 43.18 49,543 +0.48(+1.12%)
Oct 20, 2017 43.63 45.24 42.62 42.70 124,611 -0.35(-0.82%)
Oct 19, 2017 42.36 43.09 42.10 43.06 67,675 +0.63(+1.48%)
Oct 18, 2017 41.95 42.60 41.61 42.43 50,457 +0.75(+1.81%)
Oct 17, 2017 41.99 42.01 41.50 41.67 55,646 -0.32(-0.77%)
Oct 16, 2017 41.89 42.90 41.49 42.00 66,318 +0.29(+0.71%)
Oct 13, 2017 41.77 42.57 41.33 41.70 80,260 -0.18(-0.42%)
Oct 12, 2017 41.23 42.07 41.12 41.88 117,224 +0.57(+1.38%)
Oct 11, 2017 39.79 41.55 39.79 41.31 89,625 +1.28(+3.21%)
Oct 10, 2017 39.43 40.11 39.11 40.03 142,744 +0.60(+1.52%)
Oct 09, 2017 41.30 41.89 38.60 39.43 199,188 -3.03(-7.13%)
Oct 06, 2017 42.45 42.61 42.24 42.46 60,566 +0.01(+0.02%)
Oct 05, 2017 43.14 43.20 42.26 42.45 59,908 -0.22(-0.51%)
Oct 04, 2017 43.81 43.88 42.65 42.66 43,871 -1.07(-2.44%)
Oct 03, 2017 43.35 43.94 42.63 43.73 80,345 +0.66(+1.52%)
Oct 02, 2017 42.88 43.21 42.37 43.07 138,710 +0.75(+1.78%)
Sep 29, 2017 43.99 46.84 42.06 42.32 252,011 -1.71(-3.87%)
Sep 28, 2017 42.76 44.09 42.53 44.03 107,279 +1.20(+2.79%)
Sep 27, 2017 42.17 43.06 41.70 42.83 71,428 +0.99(+2.37%)
Sep 26, 2017 42.27 42.69 41.59 41.84 95,757 -0.65(-1.52%)
Sep 25, 2017 41.84 42.61 41.22 42.49 94,394 +0.27(+0.65%)
Sep 22, 2017 41.50 42.42 41.50 42.21 49,226 +0.48(+1.15%)
Sep 21, 2017 41.46 42.10 41.27 41.73 76,632 +0.25(+0.61%)
Sep 20, 2017 41.17 43.19 41.17 41.48 151,512 +0.29(+0.71%)
Sep 19, 2017 40.33 41.19 40.01 41.18 118,608 +1.01(+2.51%)
Sep 18, 2017 40.08 40.57 40.08 40.17 107,970 +0.04(+0.10%)
Sep 15, 2017 40.08 40.25 39.54 40.13 229,938 +0.09(+0.22%)
Sep 14, 2017 40.30 40.33 39.70 40.05 119,911 -0.36(-0.90%)
Sep 13, 2017 39.20 40.49 38.40 40.41 143,432 +1.19(+3.02%)
Sep 12, 2017 38.36 39.23 38.23 39.22 225,029 +1.09(+2.85%)
Sep 11, 2017 37.48 38.22 36.98 38.13 105,792 +1.17(+3.16%)
Sep 08, 2017 34.99 37.41 34.93 36.97 189,797 +2.02(+5.78%)
Sep 07, 2017 35.18 34.02 34.95 174,970 -0.24(-0.67%)
Sep 06, 2017 35.36 36.06 34.59 35.18 218,892 -0.21(-0.58%)
Sep 05, 2017 37.00 37.05 35.30 35.39 87,384 -1.42(-3.86%)
Sep 01, 2017 37.25 37.69 36.60 36.81 50,880 -0.29(-0.79%)
Aug 31, 2017 36.80 37.24 36.65 37.10 66,015 +0.50(+1.37%)
Aug 30, 2017 36.72 37.21 36.47 36.60 48,451 +0.04(+0.11%)
Aug 29, 2017 36.56 36.76 36.28 36.57 51,979 +0.07(+0.19%)
Aug 28, 2017 37.02 37.02 36.18 36.50 120,920 -0.35(-0.96%)
Aug 25, 2017 36.98 37.50 36.27 36.85 131,094 +0.06(+0.16%)
Aug 24, 2017 37.63 37.63 36.74 36.79 77,769 -0.58(-1.55%)
Aug 23, 2017 37.42 37.95 37.32 37.37 84,234 -0.22(-0.57%)
Aug 22, 2017 36.28 37.76 36.28 37.58 168,118 +1.12(+3.06%)
Aug 21, 2017 35.99 36.82 35.57 36.47 106,435 +0.32(+0.89%)
Aug 18, 2017 36.23 36.36 35.90 36.14 108,298 -0.29(-0.81%)
Aug 17, 2017 37.10 37.35 36.35 36.44 125,245 -0.75(-2.03%)
Aug 16, 2017 37.73 37.86 36.82 37.19 240,874 -0.56(-1.48%)
Aug 15, 2017 38.43 38.58 37.45 37.75 77,374 -0.71(-1.86%)
Aug 14, 2017 38.46 39.22 37.99 38.46 154,492 +0.37(+0.98%)
Aug 11, 2017 39.29 39.34 37.95 38.09 78,419 -0.95(-2.43%)
Aug 10, 2017 40.03 40.08 38.97 39.04 69,449 -1.11(-2.75%)
Aug 09, 2017 39.86 41.05 39.73 40.15 107,788 -0.08(-0.19%)
Aug 08, 2017 41.10 44.72 40.09 40.23 182,479 -0.76(-1.86%)
Aug 07, 2017 40.92 42.69 40.74 40.99 230,492 +0.69(+1.72%)
Aug 04, 2017 37.68 40.68 36.95 40.29 146,208 +3.47(+9.44%)
Aug 03, 2017 37.41 37.43 36.62 36.82 175,172 -0.34(-0.92%)
Aug 02, 2017 38.17 38.20 37.05 37.16 106,101 -1.01(-2.64%)
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.