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, 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%)
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%)
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.