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 (%)
Jun 30, 2017 36.32 36.87 36.13 36.49 71,917 +0.06(+0.16%)
Jun 29, 2017 37.31 37.31 35.96 36.43 68,842 -0.62(-1.66%)
Jun 28, 2017 36.64 37.20 36.15 37.05 75,244 +0.71(+1.96%)
Jun 27, 2017 37.14 37.14 36.16 36.34 70,776 -0.36(-0.99%)
Jun 26, 2017 35.73 37.48 35.35 36.70 123,831 +0.78(+2.18%)
Jun 23, 2017 36.01 34.70 35.92 1,172,605 +0.71(+2.03%)
Jun 22, 2017 35.93 35.93 34.67 35.20 99,667 -0.62(-1.72%)
Jun 21, 2017 36.07 36.09 35.43 35.82 56,492 -0.08(-0.22%)
Jun 20, 2017 36.18 36.49 35.65 35.90 60,917 -0.35(-0.97%)
Jun 19, 2017 36.61 36.73 36.02 36.25 92,695 -0.16(-0.43%)
Jun 16, 2017 35.65 36.43 35.65 36.41 100,863 +0.52(+1.44%)
Jun 15, 2017 35.57 36.09 35.41 35.89 59,651 +0.11(+0.30%)
Jun 14, 2017 35.14 35.96 34.85 35.78 84,266 +0.68(+1.95%)
Jun 13, 2017 34.48 35.44 34.48 35.09 54,236 +0.69(+2.02%)
Jun 12, 2017 34.99 35.29 34.23 34.40 99,127 -0.58(-1.65%)
Jun 09, 2017 35.81 35.96 34.84 34.98 82,025 -0.67(-1.87%)
Jun 08, 2017 34.68 35.74 34.67 35.64 68,968 +1.00(+2.88%)
Jun 07, 2017 34.51 34.87 34.23 34.64 52,227 +0.20(+0.57%)
Jun 06, 2017 35.21 35.31 34.38 34.45 92,542 -0.93(-2.63%)
Jun 05, 2017 36.35 36.35 35.35 35.38 60,712 -0.74(-2.06%)
Jun 02, 2017 36.10 37.21 35.76 36.12 129,425 -0.06(-0.16%)
Jun 01, 2017 35.99 36.19 35.24 36.18 85,095 +0.79(+2.24%)
May 31, 2017 35.52 35.96 34.87 35.39 185,424 +0.01(+0.03%)
May 30, 2017 35.14 35.70 34.55 35.38 119,845 +0.38(+1.09%)
May 26, 2017 36.16 36.75 35.00 35.00 283,347 -1.31(-3.60%)
May 25, 2017 35.96 36.42 35.69 36.31 187,363 +0.41(+1.14%)
May 24, 2017 34.45 36.13 34.45 35.90 213,330 +1.36(+3.93%)
May 23, 2017 34.48 34.82 34.02 34.54 132,554 +0.23(+0.68%)
May 22, 2017 33.60 34.49 33.60 34.30 112,659 +0.71(+2.12%)
May 19, 2017 33.56 33.78 33.43 33.59 124,646 +0.09(+0.26%)
May 18, 2017 32.89 33.57 32.25 33.50 125,416 +0.73(+2.23%)
May 17, 2017 32.77 33.54 32.61 32.77 229,519 -0.40(-1.21%)
May 16, 2017 33.22 33.30 32.57 33.17 191,565 +0.17(+0.50%)
May 15, 2017 33.19 33.50 32.76 33.01 179,149 +0.00(+0.00%)
May 12, 2017 31.85 33.20 31.25 33.01 2,429,508 -0.91(-2.68%)
May 11, 2017 33.71 34.49 33.71 33.91 115,747 -0.45(-1.31%)
May 10, 2017 34.09 34.86 33.94 34.36 88,165 +0.17(+0.49%)
May 09, 2017 33.98 35.00 33.93 34.20 101,060 +0.18(+0.52%)
May 08, 2017 34.35 34.95 33.71 34.02 101,024 -0.25(-0.74%)
May 05, 2017 35.15 35.19 33.60 34.27 170,123 -1.44(-4.02%)
May 04, 2017 35.76 35.96 35.16 35.71 39,410 +0.45(+1.27%)
May 03, 2017 35.09 36.09 35.09 35.26 94,555 -0.02(-0.06%)
May 02, 2017 35.26 35.49 34.94 35.28 65,189 +0.03(+0.08%)
May 01, 2017 35.40 35.88 34.81 35.25 109,642 -0.06(-0.17%)
Apr 28, 2017 35.26 35.95 34.86 35.31 103,784 -0.03(-0.08%)
Apr 27, 2017 35.17 35.59 34.65 35.34 102,204 +0.36(+1.03%)
Apr 26, 2017 34.19 36.08 34.19 34.98 108,665 +0.78(+2.28%)
Apr 25, 2017 34.39 35.17 34.08 34.20 86,779 +0.11(+0.32%)
Apr 24, 2017 33.20 34.27 30.82 34.09 49,977 +0.97(+2.92%)
Apr 21, 2017 32.63 33.19 32.63 33.12 32,069 +0.22(+0.68%)
Apr 20, 2017 32.30 32.97 32.25 32.90 33,504 +0.71(+2.21%)
Apr 19, 2017 32.10 32.30 31.68 32.19 57,658 +0.13(+0.40%)
Apr 18, 2017 31.98 32.12 31.62 32.06 20,447 -0.04(-0.12%)
Apr 17, 2017 31.78 32.21 31.48 32.10 20,747 +0.47(+1.48%)
Apr 13, 2017 31.81 31.95 31.35 31.63 26,456 -0.02(-0.06%)
Apr 12, 2017 31.47 31.76 31.23 31.65 31,283 +0.03(+0.09%)
Apr 11, 2017 31.41 31.71 31.00 31.62 22,096 +0.26(+0.84%)
Apr 10, 2017 31.56 31.89 31.11 31.36 39,966 -0.07(-0.22%)
Apr 07, 2017 31.04 31.51 30.30 31.42 22,030 +0.21(+0.69%)
Apr 06, 2017 30.57 31.24 30.06 31.21 54,684 +0.57(+1.85%)
Apr 05, 2017 31.26 31.49 30.37 30.64 44,708 -0.69(-2.21%)
Apr 04, 2017 30.87 31.48 30.87 31.34 49,463 +0.19(+0.60%)
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.