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 (%)
Nov 30, 2017 43.87 44.21 42.44 43.77 91,935 +0.26(+0.59%)
Nov 29, 2017 42.56 44.36 42.56 43.52 50,409 +1.06(+2.50%)
Nov 28, 2017 41.32 42.60 41.31 42.46 54,116 +1.24(+3.02%)
Nov 27, 2017 41.08 41.52 41.08 41.21 60,189 +0.13(+0.31%)
Nov 24, 2017 41.60 41.73 40.78 41.08 29,697 -0.48(-1.16%)
Nov 22, 2017 42.04 42.13 41.54 41.57 39,262 -0.46(-1.10%)
Nov 21, 2017 42.25 42.34 41.76 42.03 92,746 +0.15(+0.35%)
Nov 20, 2017 41.81 42.53 40.59 41.88 101,848 +0.05(+0.12%)
Nov 17, 2017 42.45 42.49 41.56 41.83 108,065 -0.96(-2.25%)
Nov 16, 2017 42.55 44.05 42.51 42.79 65,866 +0.38(+0.90%)
Nov 15, 2017 42.32 43.16 42.32 42.41 73,535 -0.05(-0.12%)
Nov 14, 2017 42.58 43.43 42.15 42.46 146,730 -0.28(-0.67%)
Nov 13, 2017 42.67 43.19 42.10 42.74 70,225 -0.05(-0.11%)
Nov 10, 2017 41.99 43.25 41.91 42.79 146,760 +0.74(+1.75%)
Nov 09, 2017 43.07 43.35 41.91 42.06 72,832 -1.12(-2.59%)
Nov 08, 2017 43.41 43.73 43.03 43.17 51,239 -0.28(-0.65%)
Nov 07, 2017 44.08 44.65 42.51 43.46 63,649 -0.66(-1.49%)
Nov 06, 2017 44.06 44.87 42.59 44.11 251,600 +0.07(+0.16%)
Nov 03, 2017 42.47 44.55 42.45 44.05 128,001 +1.59(+3.74%)
Nov 02, 2017 42.37 43.55 41.83 42.46 82,566 +0.13(+0.30%)
Nov 01, 2017 42.90 43.11 41.64 42.33 68,584 -0.20(-0.46%)
Oct 31, 2017 41.57 42.92 41.57 42.53 68,999 +0.86(+2.07%)
Oct 30, 2017 43.63 43.63 41.59 41.66 62,924 -1.95(-4.47%)
Oct 27, 2017 43.18 44.02 43.04 43.61 113,050 +0.40(+0.93%)
Oct 26, 2017 43.85 44.06 42.95 43.21 71,593 -0.31(-0.72%)
Oct 25, 2017 43.19 43.77 42.15 43.53 97,692 +0.31(+0.73%)
Oct 24, 2017 43.21 43.56 43.02 43.21 81,822 +0.03(+0.07%)
Oct 23, 2017 42.99 43.32 42.58 43.18 49,543 +0.48(+1.12%)
Oct 20, 2017 43.63 45.24 42.62 42.70 124,611 -0.35(-0.82%)
Oct 19, 2017 42.36 43.09 42.10 43.06 67,675 +0.63(+1.48%)
Oct 18, 2017 41.95 42.60 41.61 42.43 50,457 +0.75(+1.81%)
Oct 17, 2017 41.99 42.01 41.50 41.67 55,646 -0.32(-0.77%)
Oct 16, 2017 41.89 42.90 41.49 42.00 66,318 +0.29(+0.71%)
Oct 13, 2017 41.77 42.57 41.33 41.70 80,260 -0.18(-0.42%)
Oct 12, 2017 41.23 42.07 41.12 41.88 117,224 +0.57(+1.38%)
Oct 11, 2017 39.79 41.55 39.79 41.31 89,625 +1.28(+3.21%)
Oct 10, 2017 39.43 40.11 39.11 40.03 142,744 +0.60(+1.52%)
Oct 09, 2017 41.30 41.89 38.60 39.43 199,188 -3.03(-7.13%)
Oct 06, 2017 42.45 42.61 42.24 42.46 60,566 +0.01(+0.02%)
Oct 05, 2017 43.14 43.20 42.26 42.45 59,908 -0.22(-0.51%)
Oct 04, 2017 43.81 43.88 42.65 42.66 43,871 -1.07(-2.44%)
Oct 03, 2017 43.35 43.94 42.63 43.73 80,345 +0.66(+1.52%)
Oct 02, 2017 42.88 43.21 42.37 43.07 138,710 +0.75(+1.78%)
Sep 29, 2017 43.99 46.84 42.06 42.32 252,011 -1.71(-3.87%)
Sep 28, 2017 42.76 44.09 42.53 44.03 107,279 +1.20(+2.79%)
Sep 27, 2017 42.17 43.06 41.70 42.83 71,428 +0.99(+2.37%)
Sep 26, 2017 42.27 42.69 41.59 41.84 95,757 -0.65(-1.52%)
Sep 25, 2017 41.84 42.61 41.22 42.49 94,394 +0.27(+0.65%)
Sep 22, 2017 41.50 42.42 41.50 42.21 49,226 +0.48(+1.15%)
Sep 21, 2017 41.46 42.10 41.27 41.73 76,632 +0.25(+0.61%)
Sep 20, 2017 41.17 43.19 41.17 41.48 151,512 +0.29(+0.71%)
Sep 19, 2017 40.33 41.19 40.01 41.18 118,608 +1.01(+2.51%)
Sep 18, 2017 40.08 40.57 40.08 40.17 107,970 +0.04(+0.10%)
Sep 15, 2017 40.08 40.25 39.54 40.13 229,938 +0.09(+0.22%)
Sep 14, 2017 40.30 40.33 39.70 40.05 119,911 -0.36(-0.90%)
Sep 13, 2017 39.20 40.49 38.40 40.41 143,432 +1.19(+3.02%)
Sep 12, 2017 38.36 39.23 38.23 39.22 225,029 +1.09(+2.85%)
Sep 11, 2017 37.48 38.22 36.98 38.13 105,792 +1.17(+3.16%)
Sep 08, 2017 34.99 37.41 34.93 36.97 189,797 +2.02(+5.78%)
Sep 07, 2017 35.18 34.02 34.95 174,970 -0.24(-0.67%)
Sep 06, 2017 35.36 36.06 34.59 35.18 218,892 -0.21(-0.58%)
Sep 05, 2017 37.00 37.05 35.30 35.39 87,384 -1.42(-3.86%)
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.