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 (%)
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%)
Jun 01, 2017 36.02 36.21 35.26 36.20 85,041 +0.79(+2.24%)
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%)
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.