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 (%)
Dec 30, 2016 33.16 33.16 33.16 0 -0.45(-1.33%)
Dec 29, 2016 34.04 34.04 33.32 33.61 60,654 -0.20(-0.58%)
Dec 28, 2016 33.07 33.84 32.90 33.81 100,128 +1.11(+3.40%)
Dec 27, 2016 32.70 32.95 30.23 32.70 32,741 +0.25(+0.78%)
Dec 23, 2016 32.44 32.44 32.44 0 +0.55(+1.71%)
Dec 22, 2016 31.66 32.87 31.00 31.90 47,581 +0.43(+1.36%)
Dec 21, 2016 30.77 31.77 30.77 31.47 42,868 +0.36(+1.16%)
Dec 20, 2016 30.94 31.37 30.81 31.11 53,488 +0.35(+1.14%)
Dec 19, 2016 30.23 31.15 29.79 30.76 61,316 +0.50(+1.64%)
Dec 16, 2016 29.64 30.80 29.13 30.26 234,265 +0.67(+2.27%)
Dec 15, 2016 29.23 30.22 29.06 29.59 58,124 +0.52(+1.78%)
Dec 14, 2016 29.12 29.28 28.88 29.07 52,807 -0.19(-0.63%)
Dec 13, 2016 29.84 30.96 28.90 29.25 65,390 -0.58(-1.93%)
Dec 12, 2016 29.69 30.06 28.79 29.83 102,844 +0.16(+0.53%)
Dec 09, 2016 29.35 30.53 28.80 29.67 286,983 +0.34(+1.16%)
Dec 08, 2016 29.27 29.51 29.10 29.33 119,876 +0.19(+0.64%)
Dec 07, 2016 28.87 29.62 28.87 29.15 82,012 +0.35(+1.22%)
Dec 06, 2016 27.41 28.97 27.16 28.80 118,327 +1.32(+4.79%)
Dec 05, 2016 26.69 27.97 26.37 27.48 227,757 +0.94(+3.53%)
Dec 02, 2016 26.82 26.95 26.33 26.54 324,910 +0.05(+0.18%)
Dec 01, 2016 27.55 27.82 26.41 26.49 1,644,941 -1.31(-4.70%)
Nov 30, 2016 27.71 28.57 26.92 27.80 217,892 +0.55(+2.00%)
Nov 29, 2016 26.82 27.35 25.58 27.26 199,779 -0.25(-0.92%)
Nov 28, 2016 27.90 28.23 27.44 27.51 50,102 -0.51(-1.81%)
Nov 25, 2016 27.95 28.52 27.07 28.01 57,374 +0.09(+0.31%)
Nov 23, 2016 27.93 27.93 27.93 0 +0.26(+0.95%)
Nov 22, 2016 27.18 27.96 27.14 27.66 55,520 +0.42(+1.54%)
Nov 21, 2016 26.50 27.44 26.48 27.25 76,191 +0.73(+2.75%)
Nov 18, 2016 26.07 26.58 26.04 26.52 71,739 +0.54(+2.06%)
Nov 17, 2016 25.50 26.30 24.90 25.98 129,646 +0.62(+2.46%)
Nov 16, 2016 23.87 25.60 23.32 25.36 200,019 -1.25(-4.68%)
Nov 15, 2016 26.47 26.78 26.28 26.60 63,349 -0.15(-0.55%)
Nov 14, 2016 26.27 27.18 26.16 26.75 139,967 +0.61(+2.35%)
Nov 11, 2016 24.92 26.29 24.92 26.14 130,434 +1.49(+6.04%)
Nov 10, 2016 23.63 25.60 23.30 24.65 92,966 +1.18(+5.02%)
Nov 09, 2016 23.23 23.65 22.79 23.47 86,005 +0.14(+0.58%)
Nov 08, 2016 22.54 23.36 20.75 23.33 39,677 +0.53(+2.30%)
Nov 07, 2016 23.44 23.98 22.28 22.81 90,928 -0.59(-2.54%)
Nov 04, 2016 22.44 23.62 22.38 23.40 41,035 +1.01(+4.52%)
Nov 03, 2016 22.57 22.77 22.10 22.39 120,337 -0.30(-1.33%)
Nov 02, 2016 22.74 22.80 20.45 22.69 64,324 +0.07(+0.30%)
Nov 01, 2016 23.30 23.32 22.53 22.62 72,749 -0.79(-3.37%)
Oct 31, 2016 22.29 23.53 22.29 23.41 107,755 +1.20(+5.39%)
Oct 28, 2016 21.99 22.39 21.99 22.21 13,047 +0.10(+0.44%)
Oct 27, 2016 22.21 22.66 22.03 22.12 70,287 -0.03(-0.13%)
Oct 26, 2016 21.66 22.22 21.51 22.15 83,488 +0.10(+0.44%)
Oct 25, 2016 21.78 22.22 21.78 22.05 78,272 +0.15(+0.67%)
Oct 24, 2016 22.01 22.31 21.63 21.90 166,566 +0.02(+0.09%)
Oct 21, 2016 22.06 22.26 21.75 21.88 81,351 -0.27(-1.23%)
Oct 20, 2016 22.26 22.32 22.07 22.16 21,797 +0.02(+0.09%)
Oct 19, 2016 22.22 22.44 22.03 22.14 68,211 -0.07(-0.31%)
Oct 18, 2016 21.69 22.46 21.52 22.20 53,205 +0.57(+2.66%)
Oct 17, 2016 21.19 21.69 20.98 21.63 52,959 +0.37(+1.74%)
Oct 14, 2016 21.47 21.49 20.89 21.26 73,179 -0.07(-0.32%)
Oct 13, 2016 21.01 21.37 20.94 21.33 69,055 +0.18(+0.88%)
Oct 12, 2016 20.84 21.27 20.45 21.14 42,359 +0.27(+1.31%)
Oct 11, 2016 20.37 20.99 20.29 20.87 84,234 +0.27(+1.32%)
Oct 10, 2016 20.54 20.83 20.26 20.60 114,893 +0.19(+0.95%)
Oct 07, 2016 20.71 21.02 20.38 20.40 124,665 -0.24(-1.18%)
Oct 06, 2016 20.79 21.13 20.50 20.65 73,630 -0.36(-1.71%)
Oct 05, 2016 21.20 21.62 20.56 21.01 128,586 -0.64(-2.97%)
Oct 04, 2016 21.94 22.32 21.44 21.65 106,716 -0.39(-1.77%)
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.