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 36.80 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%)
Aug 01, 2017 38.28 38.65 37.73 38.17 52,829 +0.08(+0.21%)
Jul 31, 2017 38.27 38.46 37.33 38.09 54,896 +0.23(+0.59%)
Jul 28, 2017 38.82 38.82 37.37 37.87 43,153 +0.32(+0.86%)
Jul 27, 2017 38.48 38.48 36.87 37.54 72,100 -0.92(-2.39%)
Jul 26, 2017 39.05 39.22 38.46 38.46 123,712 -0.66(-1.68%)
Jul 25, 2017 39.45 39.45 38.22 39.12 67,576 +0.97(+2.54%)
Jul 24, 2017 37.64 41.19 37.51 38.15 85,438 +0.66(+1.75%)
Jul 21, 2017 37.15 37.70 36.88 37.50 102,510 +0.52(+1.40%)
Jul 20, 2017 37.00 35.52 36.98 105,170 +0.67(+1.83%)
Jul 19, 2017 36.12 36.44 36.01 36.31 59,727 +0.09(+0.24%)
Jul 18, 2017 36.14 36.33 35.95 36.22 74,508 +0.06(+0.16%)
Jul 17, 2017 36.11 36.51 35.84 36.16 65,400 +0.04(+0.11%)
Jul 14, 2017 36.02 36.57 35.56 36.13 55,272 -0.04(-0.11%)
Jul 13, 2017 36.19 36.20 35.77 36.16 45,015 -0.08(-0.22%)
Jul 12, 2017 36.02 36.43 35.90 36.24 56,202 +0.40(+1.12%)
Jul 11, 2017 35.87 36.51 35.39 35.84 43,867 -0.05(-0.14%)
Jul 10, 2017 36.00 36.22 35.46 35.89 59,774 -0.29(-0.81%)
Jul 07, 2017 35.36 36.28 34.29 36.18 51,086 +0.69(+1.96%)
Jul 06, 2017 36.20 36.41 35.30 35.49 48,746 -0.94(-2.58%)
Jul 05, 2017 36.90 36.90 35.83 36.43 39,866 -0.23(-0.61%)
Jul 03, 2017 36.60 37.05 36.53 36.65 30,970 +0.14(+0.38%)
Jun 30, 2017 36.34 36.90 36.15 36.52 71,872 +0.06(+0.16%)
Jun 29, 2017 37.33 37.33 35.98 36.46 68,799 -0.62(-1.66%)
Jun 28, 2017 36.66 37.22 36.17 37.07 75,197 +0.71(+1.96%)
Jun 27, 2017 37.16 37.16 36.18 36.36 70,732 -0.36(-0.99%)
Jun 26, 2017 35.75 37.51 35.38 36.72 123,753 +0.78(+2.18%)
Jun 23, 2017 36.04 34.73 35.94 1,171,866 +0.71(+2.03%)
Jun 22, 2017 35.95 35.95 34.70 35.22 99,604 -0.62(-1.72%)
Jun 21, 2017 36.10 36.12 35.45 35.84 56,456 -0.08(-0.22%)
Jun 20, 2017 36.20 36.52 35.67 35.92 60,878 -0.35(-0.97%)
Jun 19, 2017 36.63 36.75 36.05 36.27 92,637 -0.16(-0.43%)
Jun 16, 2017 35.67 36.46 35.67 36.43 100,799 +0.52(+1.44%)
Jun 15, 2017 35.60 36.11 35.43 35.91 59,613 +0.11(+0.30%)
Jun 14, 2017 35.17 35.98 34.87 35.80 84,212 +0.69(+1.95%)
Jun 13, 2017 34.50 35.46 34.50 35.12 54,202 +0.69(+2.02%)
Jun 12, 2017 35.01 35.31 34.26 34.42 99,064 -0.58(-1.65%)
Jun 09, 2017 35.83 35.98 34.86 35.00 81,973 -0.67(-1.87%)
Jun 08, 2017 34.71 35.76 34.69 35.66 68,924 +1.00(+2.88%)
Jun 07, 2017 34.53 34.89 34.26 34.67 52,195 +0.20(+0.57%)
Jun 06, 2017 35.23 35.33 34.40 34.47 92,483 -0.93(-2.63%)
Jun 05, 2017 36.37 36.37 35.37 35.40 60,674 -0.74(-2.06%)
Jun 02, 2017 36.13 37.24 35.79 36.14 129,343 -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.