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 (%)
Aug 31, 2017 36.78 37.22 36.63 37.08 66,057 +0.50(+1.37%)
Aug 30, 2017 36.70 37.19 36.44 36.58 48,482 +0.04(+0.11%)
Aug 29, 2017 36.53 36.74 36.25 36.54 52,012 +0.07(+0.19%)
Aug 28, 2017 36.99 36.99 36.16 36.47 120,996 -0.35(-0.96%)
Aug 25, 2017 36.95 37.47 36.25 36.83 131,177 +0.06(+0.16%)
Aug 24, 2017 37.61 37.61 36.72 36.77 77,818 -0.58(-1.55%)
Aug 23, 2017 37.39 37.92 37.30 37.34 84,287 -0.22(-0.57%)
Aug 22, 2017 36.26 37.74 36.26 37.56 168,224 +1.12(+3.06%)
Aug 21, 2017 35.97 36.80 35.54 36.44 106,502 +0.32(+0.89%)
Aug 18, 2017 36.21 36.34 35.87 36.12 108,366 -0.29(-0.81%)
Aug 17, 2017 37.08 37.32 36.33 36.42 125,324 -0.75(-2.03%)
Aug 16, 2017 37.71 37.83 36.80 37.17 241,026 -0.56(-1.48%)
Aug 15, 2017 38.40 38.56 37.42 37.73 77,423 -0.71(-1.86%)
Aug 14, 2017 38.44 39.20 37.97 38.44 154,590 +0.37(+0.98%)
Aug 11, 2017 39.26 39.31 37.92 38.07 78,469 -0.95(-2.43%)
Aug 10, 2017 40.01 40.05 38.95 39.02 69,493 -1.11(-2.75%)
Aug 09, 2017 39.84 41.02 39.70 40.12 107,856 -0.08(-0.19%)
Aug 08, 2017 41.07 44.69 40.07 40.20 182,594 -0.76(-1.86%)
Aug 07, 2017 40.90 42.67 40.72 40.96 230,638 +0.69(+1.72%)
Aug 04, 2017 37.66 40.65 36.92 40.27 146,300 +3.47(+9.44%)
Aug 03, 2017 37.38 37.40 36.60 36.80 175,282 -0.34(-0.92%)
Aug 02, 2017 38.15 38.18 37.03 37.14 106,168 -1.01(-2.64%)
Aug 01, 2017 38.25 38.63 37.70 38.15 52,862 +0.08(+0.21%)
Jul 31, 2017 38.24 38.44 37.31 38.07 54,931 +0.23(+0.59%)
Jul 28, 2017 38.79 38.79 37.34 37.84 43,180 +0.32(+0.86%)
Jul 27, 2017 38.46 38.46 36.85 37.52 72,145 -0.92(-2.39%)
Jul 26, 2017 39.03 39.19 38.44 38.44 123,791 -0.66(-1.68%)
Jul 25, 2017 39.42 39.42 38.20 39.10 67,618 +0.97(+2.54%)
Jul 24, 2017 37.62 41.17 37.49 38.13 85,492 +0.66(+1.75%)
Jul 21, 2017 37.13 37.68 36.86 37.47 102,574 +0.52(+1.40%)
Jul 20, 2017 36.97 35.50 36.95 105,236 +0.67(+1.83%)
Jul 19, 2017 36.09 36.42 35.98 36.29 59,764 +0.09(+0.24%)
Jul 18, 2017 36.12 36.31 35.93 36.20 74,555 +0.06(+0.16%)
Jul 17, 2017 36.08 36.48 35.82 36.14 65,442 +0.04(+0.11%)
Jul 14, 2017 35.99 36.54 35.53 36.10 55,307 -0.04(-0.11%)
Jul 13, 2017 36.17 36.18 35.75 36.14 45,043 -0.08(-0.22%)
Jul 12, 2017 35.99 36.41 35.88 36.22 56,237 +0.40(+1.12%)
Jul 11, 2017 35.85 36.48 35.37 35.82 43,895 -0.05(-0.14%)
Jul 10, 2017 35.98 36.20 35.44 35.87 59,811 -0.29(-0.81%)
Jul 07, 2017 35.34 36.26 34.27 36.16 51,118 +0.69(+1.96%)
Jul 06, 2017 36.18 36.39 35.28 35.47 48,777 -0.94(-2.58%)
Jul 05, 2017 36.88 36.88 35.81 36.41 39,891 -0.22(-0.61%)
Jul 03, 2017 36.58 37.02 36.50 36.63 30,990 +0.14(+0.38%)
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%)
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.