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 (%)
May 31, 2017 35.54 35.99 34.89 35.41 185,307 +0.01(+0.03%)
May 30, 2017 35.17 35.72 34.58 35.40 119,770 +0.38(+1.09%)
May 26, 2017 36.18 36.77 35.02 35.02 283,168 -1.31(-3.60%)
May 25, 2017 35.99 36.45 35.71 36.33 187,245 +0.41(+1.14%)
May 24, 2017 34.47 36.15 34.47 35.92 213,196 +1.36(+3.93%)
May 23, 2017 34.50 34.84 34.04 34.56 132,470 +0.23(+0.68%)
May 22, 2017 33.62 34.51 33.62 34.33 112,588 +0.71(+2.12%)
May 19, 2017 33.58 33.80 33.45 33.61 124,567 +0.09(+0.26%)
May 18, 2017 32.91 33.59 32.27 33.52 125,337 +0.73(+2.23%)
May 17, 2017 32.79 33.56 32.63 32.79 229,374 -0.40(-1.21%)
May 16, 2017 33.24 33.32 32.59 33.19 191,444 +0.17(+0.50%)
May 15, 2017 33.21 33.52 32.78 33.03 179,036 +0.00(+0.00%)
May 12, 2017 31.87 33.22 31.27 33.03 2,427,976 -0.91(-2.68%)
May 11, 2017 33.73 34.51 33.73 33.94 115,674 -0.45(-1.31%)
May 10, 2017 34.11 34.88 33.96 34.38 88,109 +0.17(+0.49%)
May 09, 2017 34.00 35.02 33.95 34.22 100,996 +0.18(+0.52%)
May 08, 2017 34.37 34.97 33.73 34.04 100,960 -0.25(-0.74%)
May 05, 2017 35.18 35.22 33.62 34.30 170,016 -1.44(-4.02%)
May 04, 2017 35.78 35.99 35.19 35.73 39,385 +0.45(+1.27%)
May 03, 2017 35.11 36.11 35.11 35.28 94,495 -0.02(-0.06%)
May 02, 2017 35.28 35.51 34.96 35.30 65,148 +0.03(+0.08%)
May 01, 2017 35.42 35.90 34.83 35.27 109,573 -0.06(-0.17%)
Apr 28, 2017 35.28 35.98 34.88 35.33 103,718 -0.03(-0.08%)
Apr 27, 2017 35.20 35.61 34.67 35.36 102,139 +0.36(+1.03%)
Apr 26, 2017 34.21 36.10 34.21 35.00 108,597 +0.78(+2.28%)
Apr 25, 2017 34.41 35.20 34.10 34.22 86,724 +0.11(+0.32%)
Apr 24, 2017 33.22 34.29 30.84 34.11 49,946 +0.97(+2.92%)
Apr 21, 2017 32.66 33.21 32.66 33.14 32,049 +0.22(+0.68%)
Apr 20, 2017 32.32 32.99 32.27 32.92 33,483 +0.71(+2.21%)
Apr 19, 2017 32.12 32.32 31.70 32.21 57,621 +0.13(+0.40%)
Apr 18, 2017 32.00 32.14 31.64 32.08 20,434 -0.04(-0.12%)
Apr 17, 2017 31.80 32.23 31.50 32.12 20,734 +0.47(+1.48%)
Apr 13, 2017 31.83 31.97 31.37 31.65 26,440 -0.02(-0.06%)
Apr 12, 2017 31.49 31.78 31.25 31.67 31,263 +0.03(+0.09%)
Apr 11, 2017 31.43 31.73 31.02 31.64 22,082 +0.26(+0.84%)
Apr 10, 2017 31.58 31.91 31.13 31.38 39,941 -0.07(-0.22%)
Apr 07, 2017 31.06 31.53 30.32 31.44 22,016 +0.21(+0.69%)
Apr 06, 2017 30.59 31.26 30.08 31.23 54,649 +0.57(+1.85%)
Apr 05, 2017 31.28 31.51 30.39 30.66 44,680 -0.69(-2.21%)
Apr 04, 2017 30.89 31.50 30.89 31.36 49,432 +0.19(+0.60%)
Apr 03, 2017 31.11 31.45 30.85 31.17 30,429 -0.14(-0.44%)
Mar 31, 2017 31.51 31.51 31.15 31.31 46,195 -0.15(-0.47%)
Mar 30, 2017 31.30 31.69 30.96 31.45 28,796 +0.23(+0.75%)
Mar 29, 2017 32.07 32.07 31.16 31.22 18,429 -0.76(-2.38%)
Mar 28, 2017 30.71 32.08 30.71 31.98 42,083 +0.03(+0.09%)
Mar 27, 2017 31.72 32.21 31.55 31.95 43,919 +0.10(+0.31%)
Mar 24, 2017 31.39 32.40 31.26 31.85 46,396 +0.09(+0.28%)
Mar 23, 2017 31.18 32.14 30.77 31.77 55,962 +0.75(+2.43%)
Mar 22, 2017 31.46 31.46 30.72 31.01 44,848 -0.61(-1.92%)
Mar 21, 2017 31.97 31.97 30.95 31.62 51,496 -0.11(-0.34%)
Mar 20, 2017 32.41 32.57 30.55 31.73 32,954 -0.14(-0.43%)
Mar 17, 2017 31.46 32.04 29.67 31.86 170,093 +0.22(+0.71%)
Mar 16, 2017 31.85 32.44 31.35 31.64 36,909 +0.00(+0.00%)
Mar 15, 2017 31.19 31.70 31.15 31.64 24,713 +0.58(+1.86%)
Mar 14, 2017 31.79 31.79 30.35 31.06 30,894 -0.35(-1.12%)
Mar 13, 2017 30.63 31.77 30.63 31.41 57,013 +0.75(+2.45%)
Mar 10, 2017 30.31 30.86 30.10 30.66 42,419 +0.35(+1.16%)
Mar 09, 2017 30.11 30.68 30.11 30.31 34,366 +0.07(+0.23%)
Mar 08, 2017 30.20 30.47 30.19 30.24 52,776 +0.17(+0.55%)
Mar 07, 2017 30.64 30.64 29.90 30.08 60,443 -0.02(-0.07%)
Mar 06, 2017 30.55 31.86 29.68 30.10 79,793 -0.69(-2.25%)
Mar 03, 2017 30.05 30.93 29.97 30.79 84,742 +0.59(+1.94%)
Mar 02, 2017 29.57 30.72 29.11 30.20 100,521 +0.68(+2.32%)
Mar 01, 2017 29.31 29.68 28.53 29.52 110,306 +0.84(+2.93%)
Feb 28, 2017 28.89 29.19 28.46 28.68 165,509 -0.18(-0.61%)
Feb 27, 2017 29.25 29.36 28.73 28.85 86,851 -0.34(-1.17%)
Feb 24, 2017 29.96 29.96 29.07 29.20 40,757 -0.03(-0.10%)
Feb 23, 2017 29.40 29.40 28.91 29.23 42,169 -0.09(-0.30%)
Feb 22, 2017 29.16 29.39 28.82 29.31 74,539 +0.24(+0.84%)
Feb 21, 2017 28.98 29.26 28.78 29.07 105,015 +0.04(+0.13%)
Feb 17, 2017 29.03 29.03 29.03 0 +0.22(+0.78%)
Feb 16, 2017 28.42 28.82 28.01 28.81 192,806 +0.14(+0.48%)
Feb 15, 2017 28.52 28.86 28.52 28.67 57,902 +0.09(+0.31%)
Feb 14, 2017 28.70 29.17 28.28 28.58 151,100 -0.24(-0.85%)
Feb 13, 2017 29.00 29.26 28.80 28.82 61,128 -0.19(-0.64%)
Feb 10, 2017 29.24 29.25 28.94 29.01 121,352 -0.20(-0.67%)
Feb 09, 2017 29.23 29.30 28.86 29.21 121,466 +0.02(+0.07%)
Feb 08, 2017 30.99 31.35 28.86 29.19 147,519 -1.18(-3.89%)
Feb 07, 2017 29.27 30.61 29.27 30.37 75,053 +1.45(+5.03%)
Feb 06, 2017 27.31 29.00 27.15 28.91 111,660 +1.45(+5.29%)
Feb 03, 2017 27.80 28.35 26.51 27.46 285,968 -0.20(-0.74%)
Feb 02, 2017 28.44 28.60 27.78 27.66 133,114 -0.48(-1.70%)
Feb 01, 2017 28.59 29.19 27.98 28.14 43,448 -0.48(-1.67%)
Jan 31, 2017 28.89 29.14 28.16 28.62 52,616 -0.59(-2.00%)
Jan 30, 2017 29.62 29.62 28.82 29.21 66,448 -0.46(-1.54%)
Jan 27, 2017 29.75 29.88 29.43 29.66 27,283 -0.18(-0.59%)
Jan 26, 2017 30.11 30.11 29.65 29.84 48,979 -0.46(-1.51%)
Jan 25, 2017 30.33 30.84 30.01 30.30 39,841 -0.03(-0.10%)
Jan 24, 2017 30.96 30.96 30.27 30.33 58,145 -0.60(-1.95%)
Jan 23, 2017 30.86 31.04 30.53 30.93 22,732 +0.00(+0.00%)
Jan 20, 2017 30.68 31.26 30.36 30.93 25,883 +0.35(+1.15%)
Jan 19, 2017 30.60 30.92 30.40 30.58 54,898 -0.08(-0.25%)
Jan 18, 2017 30.72 30.81 30.15 30.66 30,847 +0.13(+0.42%)
Jan 17, 2017 31.10 31.34 30.12 30.53 36,204 -0.25(-0.82%)
Jan 13, 2017 30.79 30.79 30.79 0 +0.46(+1.51%)
Jan 12, 2017 30.32 30.70 29.54 30.33 93,968 -0.54(-1.74%)
Jan 11, 2017 30.90 31.26 30.58 30.86 66,204 -0.20(-0.63%)
Jan 10, 2017 30.72 31.44 30.38 31.06 78,397 +0.46(+1.50%)
Jan 09, 2017 30.85 31.09 30.28 30.60 84,288 -0.35(-1.13%)
Jan 06, 2017 31.81 32.48 30.85 30.95 120,281 -1.06(-3.32%)
Jan 05, 2017 33.15 33.30 31.92 32.01 55,165 -1.11(-3.36%)
Jan 04, 2017 33.64 33.64 32.89 33.13 133,486 -0.12(-0.35%)
Jan 03, 2017 33.48 34.20 33.06 33.24 56,374 +0.08(+0.24%)
Dec 30, 2016 33.16 33.16 33.16 0 -0.45(-1.33%)
Dec 29, 2016 34.04 34.04 33.32 33.61 60,654 -0.20(-0.58%)
Dec 28, 2016 33.07 33.84 32.90 33.81 100,128 +1.11(+3.40%)
Dec 27, 2016 32.70 32.95 30.23 32.70 32,741 +0.25(+0.78%)
Dec 23, 2016 32.44 32.44 32.44 0 +0.55(+1.71%)
Dec 22, 2016 31.66 32.87 31.00 31.90 47,581 +0.43(+1.36%)
Dec 21, 2016 30.77 31.77 30.77 31.47 42,868 +0.36(+1.16%)
Dec 20, 2016 30.94 31.37 30.81 31.11 53,488 +0.35(+1.14%)
Dec 19, 2016 30.23 31.15 29.79 30.76 61,316 +0.50(+1.64%)
Dec 16, 2016 29.64 30.80 29.13 30.26 234,265 +0.67(+2.27%)
Dec 15, 2016 29.23 30.22 29.06 29.59 58,124 +0.52(+1.78%)
Dec 14, 2016 29.12 29.28 28.88 29.07 52,807 -0.19(-0.63%)
Dec 13, 2016 29.84 30.96 28.90 29.25 65,390 -0.58(-1.93%)
Dec 12, 2016 29.69 30.06 28.79 29.83 102,844 +0.16(+0.53%)
Dec 09, 2016 29.35 30.53 28.80 29.67 286,983 +0.34(+1.16%)
Dec 08, 2016 29.27 29.51 29.10 29.33 119,876 +0.19(+0.64%)
Dec 07, 2016 28.87 29.62 28.87 29.15 82,012 +0.35(+1.22%)
Dec 06, 2016 27.41 28.97 27.16 28.80 118,327 +1.32(+4.79%)
Dec 05, 2016 26.69 27.97 26.37 27.48 227,757 +0.94(+3.53%)
Dec 02, 2016 26.82 26.95 26.33 26.54 324,910 +0.05(+0.18%)
Dec 01, 2016 27.55 27.82 26.41 26.49 1,644,941 -1.31(-4.70%)
Nov 30, 2016 27.71 28.57 26.92 27.80 217,892 +0.55(+2.00%)
Nov 29, 2016 26.82 27.35 25.58 27.26 199,779 -0.25(-0.92%)
Nov 28, 2016 27.90 28.23 27.44 27.51 50,102 -0.51(-1.81%)
Nov 25, 2016 27.95 28.52 27.07 28.01 57,374 +0.09(+0.31%)
Nov 23, 2016 27.93 27.93 27.93 0 +0.26(+0.95%)
Nov 22, 2016 27.18 27.96 27.14 27.66 55,520 +0.42(+1.54%)
Nov 21, 2016 26.50 27.44 26.48 27.25 76,191 +0.73(+2.75%)
Nov 18, 2016 26.07 26.58 26.04 26.52 71,739 +0.54(+2.06%)
Nov 17, 2016 25.50 26.30 24.90 25.98 129,646 +0.62(+2.46%)
Nov 16, 2016 23.87 25.60 23.32 25.36 200,019 -1.25(-4.68%)
Nov 15, 2016 26.47 26.78 26.28 26.60 63,349 -0.15(-0.55%)
Nov 14, 2016 26.27 27.18 26.16 26.75 139,967 +0.61(+2.35%)
Nov 11, 2016 24.92 26.29 24.92 26.14 130,434 +1.49(+6.04%)
Nov 10, 2016 23.63 25.60 23.30 24.65 92,966 +1.18(+5.02%)
Nov 09, 2016 23.23 23.65 22.79 23.47 86,005 +0.14(+0.58%)
Nov 08, 2016 22.54 23.36 20.75 23.33 39,677 +0.53(+2.30%)
Nov 07, 2016 23.44 23.98 22.28 22.81 90,928 -0.59(-2.54%)
Nov 04, 2016 22.44 23.62 22.38 23.40 41,035 +1.01(+4.52%)
Nov 03, 2016 22.57 22.77 22.10 22.39 120,337 -0.30(-1.33%)
Nov 02, 2016 22.74 22.80 20.45 22.69 64,324 +0.07(+0.30%)
Nov 01, 2016 23.30 23.32 22.53 22.62 72,749 -0.79(-3.37%)
Oct 31, 2016 22.29 23.53 22.29 23.41 107,755 +1.20(+5.39%)
Oct 28, 2016 21.99 22.39 21.99 22.21 13,047 +0.10(+0.44%)
Oct 27, 2016 22.21 22.66 22.03 22.12 70,287 -0.03(-0.13%)
Oct 26, 2016 21.66 22.22 21.51 22.15 83,488 +0.10(+0.44%)
Oct 25, 2016 21.78 22.22 21.78 22.05 78,272 +0.15(+0.67%)
Oct 24, 2016 22.01 22.31 21.63 21.90 166,566 +0.02(+0.09%)
Oct 21, 2016 22.06 22.26 21.75 21.88 81,351 -0.27(-1.23%)
Oct 20, 2016 22.26 22.32 22.07 22.16 21,797 +0.02(+0.09%)
Oct 19, 2016 22.22 22.44 22.03 22.14 68,211 -0.07(-0.31%)
Oct 18, 2016 21.69 22.46 21.52 22.20 53,205 +0.57(+2.66%)
Oct 17, 2016 21.19 21.69 20.98 21.63 52,959 +0.37(+1.74%)
Oct 14, 2016 21.47 21.49 20.89 21.26 73,179 -0.07(-0.32%)
Oct 13, 2016 21.01 21.37 20.94 21.33 69,055 +0.18(+0.88%)
Oct 12, 2016 20.84 21.27 20.45 21.14 42,359 +0.27(+1.31%)
Oct 11, 2016 20.37 20.99 20.29 20.87 84,234 +0.27(+1.32%)
Oct 10, 2016 20.54 20.83 20.26 20.60 114,893 +0.19(+0.95%)
Oct 07, 2016 20.71 21.02 20.38 20.40 124,665 -0.24(-1.18%)
Oct 06, 2016 20.79 21.13 20.50 20.65 73,630 -0.36(-1.71%)
Oct 05, 2016 21.20 21.62 20.56 21.01 128,586 -0.64(-2.97%)
Oct 04, 2016 21.94 22.32 21.44 21.65 106,716 -0.39(-1.77%)
Oct 03, 2016 21.53 22.13 21.08 22.04 95,106 +0.62(+2.91%)
Sep 30, 2016 20.31 22.05 20.31 21.42 661,718 +0.65(+3.14%)
Sep 29, 2016 21.74 21.78 20.21 20.76 145,346 -0.97(-4.48%)
Sep 28, 2016 21.62 21.81 21.12 21.74 54,186 +0.23(+1.09%)
Sep 27, 2016 21.08 21.64 20.39 21.50 78,993 +0.43(+2.03%)
Sep 26, 2016 19.89 21.32 19.89 21.07 165,498 +0.13(+0.60%)
Sep 23, 2016 20.07 21.36 19.98 20.95 74,402 +0.70(+3.46%)
Sep 22, 2016 20.22 20.46 19.41 20.25 133,786 +0.05(+0.24%)
Sep 21, 2016 19.96 20.41 19.52 20.20 70,121 +0.11(+0.53%)
Sep 20, 2016 19.54 20.22 19.32 20.09 180,715 +0.37(+1.88%)
Sep 19, 2016 19.48 20.02 19.37 19.72 109,990 +0.44(+2.27%)
Sep 16, 2016 19.76 19.76 19.27 19.28 453,477 -0.64(-3.22%)
Sep 15, 2016 19.86 20.17 19.50 19.93 29,635 +0.24(+1.24%)
Sep 14, 2016 19.57 20.05 19.33 19.68 108,271 +0.10(+0.50%)
Sep 13, 2016 20.23 20.34 19.48 19.59 42,139 -0.49(-2.42%)
Sep 12, 2016 20.51 20.58 19.71 20.07 58,374 -0.32(-1.57%)
Sep 09, 2016 20.55 20.88 19.68 20.39 74,871 -0.31(-1.50%)
Sep 08, 2016 20.59 21.16 20.59 20.70 93,724 +0.17(+0.80%)
Sep 07, 2016 20.05 20.56 19.89 20.54 70,547 +0.33(+1.63%)
Sep 06, 2016 20.05 20.30 19.13 20.21 73,828 +0.41(+2.06%)
Sep 02, 2016 20.12 19.80 19.80 19.80 53,240 -0.14(-0.68%)
Sep 01, 2016 19.86 20.14 19.86 19.94 11,136 -0.26(-1.30%)
Aug 31, 2016 19.89 20.39 19.43 20.20 52,120 +0.27(+1.36%)
Aug 30, 2016 19.86 20.22 19.76 19.93 88,085 +0.09(+0.44%)
Aug 29, 2016 19.53 20.07 18.47 19.84 55,183 -0.03(-0.15%)
Aug 26, 2016 19.42 19.96 19.34 19.87 74,347 +0.45(+2.30%)
Aug 25, 2016 19.51 20.04 19.18 19.42 43,012 +0.00(+0.00%)
Aug 24, 2016 20.10 20.10 19.03 19.42 80,496 -0.43(-2.15%)
Aug 23, 2016 20.24 20.25 19.62 19.85 31,315 -0.26(-1.30%)
Aug 22, 2016 19.42 20.68 18.74 20.11 171,761 +0.75(+3.86%)
Aug 19, 2016 19.04 19.37 18.78 19.36 27,434 +0.21(+1.12%)
Aug 18, 2016 19.24 19.29 19.03 19.15 23,741 +0.11(+0.56%)
Aug 17, 2016 18.99 19.39 18.70 19.04 37,314 +0.16(+0.82%)
Aug 16, 2016 19.41 19.41 18.47 18.89 42,950 -0.36(-1.87%)
Aug 15, 2016 19.30 20.29 19.07 19.25 119,718 +0.40(+2.11%)
Aug 12, 2016 18.95 19.35 18.73 18.85 34,770 -0.23(-1.22%)
Aug 11, 2016 19.02 19.16 18.70 19.08 135,018 +0.06(+0.31%)
Aug 10, 2016 19.13 19.42 18.81 19.02 253,991 -0.02(-0.10%)
Aug 09, 2016 18.79 19.13 18.72 19.04 174,605 +0.21(+1.13%)
Aug 08, 2016 18.41 18.89 17.89 18.83 104,031 +0.56(+3.08%)
Aug 05, 2016 17.77 18.29 17.75 18.27 52,485 +0.46(+2.56%)
Aug 04, 2016 17.72 17.85 17.64 17.81 83,790 +0.09(+0.49%)
Aug 03, 2016 17.83 18.16 17.70 17.72 129,560 -0.34(-1.88%)
Aug 02, 2016 17.70 18.18 17.70 18.06 90,486 +0.18(+1.03%)
Aug 01, 2016 17.73 17.94 17.48 17.88 343,523 +0.14(+0.77%)
Jul 29, 2016 17.93 18.45 17.72 17.74 546,830 -0.08(-0.44%)
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.