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%)
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.