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 (%)
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%)
Oct 03, 2016 21.53 22.13 21.08 22.04 95,106 +0.62(+2.91%)
Sep 30, 2016 20.31 22.05 20.31 21.42 661,718 +0.65(+3.14%)
Sep 29, 2016 21.74 21.78 20.21 20.76 145,346 -0.97(-4.48%)
Sep 28, 2016 21.62 21.81 21.12 21.74 54,186 +0.23(+1.09%)
Sep 27, 2016 21.08 21.64 20.39 21.50 78,993 +0.43(+2.03%)
Sep 26, 2016 19.89 21.32 19.89 21.07 165,498 +0.13(+0.60%)
Sep 23, 2016 20.07 21.36 19.98 20.95 74,402 +0.70(+3.46%)
Sep 22, 2016 20.22 20.46 19.41 20.25 133,786 +0.05(+0.24%)
Sep 21, 2016 19.96 20.41 19.52 20.20 70,121 +0.11(+0.53%)
Sep 20, 2016 19.54 20.22 19.32 20.09 180,715 +0.37(+1.88%)
Sep 19, 2016 19.48 20.02 19.37 19.72 109,990 +0.44(+2.27%)
Sep 16, 2016 19.76 19.76 19.27 19.28 453,477 -0.64(-3.22%)
Sep 15, 2016 19.86 20.17 19.50 19.93 29,635 +0.24(+1.24%)
Sep 14, 2016 19.57 20.05 19.33 19.68 108,271 +0.10(+0.50%)
Sep 13, 2016 20.23 20.34 19.48 19.59 42,139 -0.49(-2.42%)
Sep 12, 2016 20.51 20.58 19.71 20.07 58,374 -0.32(-1.57%)
Sep 09, 2016 20.55 20.88 19.68 20.39 74,871 -0.31(-1.50%)
Sep 08, 2016 20.59 21.16 20.59 20.70 93,724 +0.17(+0.80%)
Sep 07, 2016 20.05 20.56 19.89 20.54 70,547 +0.33(+1.63%)
Sep 06, 2016 20.05 20.30 19.13 20.21 73,828 +0.41(+2.06%)
Sep 02, 2016 20.12 19.80 19.80 19.80 53,240 -0.14(-0.68%)
Sep 01, 2016 19.86 20.14 19.86 19.94 11,136 -0.26(-1.30%)
Aug 31, 2016 19.89 20.39 19.43 20.20 52,120 +0.27(+1.36%)
Aug 30, 2016 19.86 20.22 19.76 19.93 88,085 +0.09(+0.44%)
Aug 29, 2016 19.53 20.07 18.47 19.84 55,183 -0.03(-0.15%)
Aug 26, 2016 19.42 19.96 19.34 19.87 74,347 +0.45(+2.30%)
Aug 25, 2016 19.51 20.04 19.18 19.42 43,012 +0.00(+0.00%)
Aug 24, 2016 20.10 20.10 19.03 19.42 80,496 -0.43(-2.15%)
Aug 23, 2016 20.24 20.25 19.62 19.85 31,315 -0.26(-1.30%)
Aug 22, 2016 19.42 20.68 18.74 20.11 171,761 +0.75(+3.86%)
Aug 19, 2016 19.04 19.37 18.78 19.36 27,434 +0.21(+1.12%)
Aug 18, 2016 19.24 19.29 19.03 19.15 23,741 +0.11(+0.56%)
Aug 17, 2016 18.99 19.39 18.70 19.04 37,314 +0.16(+0.82%)
Aug 16, 2016 19.41 19.41 18.47 18.89 42,950 -0.36(-1.87%)
Aug 15, 2016 19.30 20.29 19.07 19.25 119,718 +0.40(+2.11%)
Aug 12, 2016 18.95 19.35 18.73 18.85 34,770 -0.23(-1.22%)
Aug 11, 2016 19.02 19.16 18.70 19.08 135,018 +0.06(+0.31%)
Aug 10, 2016 19.13 19.42 18.81 19.02 253,991 -0.02(-0.10%)
Aug 09, 2016 18.79 19.13 18.72 19.04 174,605 +0.21(+1.13%)
Aug 08, 2016 18.41 18.89 17.89 18.83 104,031 +0.56(+3.08%)
Aug 05, 2016 17.77 18.29 17.75 18.27 52,485 +0.46(+2.56%)
Aug 04, 2016 17.72 17.85 17.64 17.81 83,790 +0.09(+0.49%)
Aug 03, 2016 17.83 18.16 17.70 17.72 129,560 -0.34(-1.88%)
Aug 02, 2016 17.70 18.18 17.70 18.06 90,486 +0.18(+1.03%)
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.