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 (%)
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%)
Sep 01, 2017 37.25 37.69 36.60 36.81 50,880 -0.29(-0.79%)
Aug 31, 2017 36.80 37.24 36.65 37.10 66,015 +0.50(+1.37%)
Aug 30, 2017 36.72 37.21 36.47 36.60 48,451 +0.04(+0.11%)
Aug 29, 2017 36.56 36.76 36.28 36.57 51,979 +0.07(+0.19%)
Aug 28, 2017 37.02 37.02 36.18 36.50 120,920 -0.35(-0.96%)
Aug 25, 2017 36.98 37.50 36.27 36.85 131,094 +0.06(+0.16%)
Aug 24, 2017 37.63 37.63 36.74 36.79 77,769 -0.58(-1.55%)
Aug 23, 2017 37.42 37.95 37.32 37.37 84,234 -0.22(-0.57%)
Aug 22, 2017 36.28 37.76 36.28 37.58 168,118 +1.12(+3.06%)
Aug 21, 2017 35.99 36.82 35.57 36.47 106,435 +0.32(+0.89%)
Aug 18, 2017 36.23 36.36 35.90 36.14 108,298 -0.29(-0.81%)
Aug 17, 2017 37.10 37.35 36.35 36.44 125,245 -0.75(-2.03%)
Aug 16, 2017 37.73 37.86 36.82 37.19 240,874 -0.56(-1.48%)
Aug 15, 2017 38.43 38.58 37.45 37.75 77,374 -0.71(-1.86%)
Aug 14, 2017 38.46 39.22 37.99 38.46 154,492 +0.37(+0.98%)
Aug 11, 2017 39.29 39.34 37.95 38.09 78,419 -0.95(-2.43%)
Aug 10, 2017 40.03 40.08 38.97 39.04 69,449 -1.11(-2.75%)
Aug 09, 2017 39.86 41.05 39.73 40.15 107,788 -0.08(-0.19%)
Aug 08, 2017 41.10 44.72 40.09 40.23 182,479 -0.76(-1.86%)
Aug 07, 2017 40.92 42.69 40.74 40.99 230,492 +0.69(+1.72%)
Aug 04, 2017 37.68 40.68 36.95 40.29 146,208 +3.47(+9.44%)
Aug 03, 2017 37.41 37.43 36.62 36.82 175,172 -0.34(-0.92%)
Aug 02, 2017 38.17 38.20 37.05 37.16 106,101 -1.01(-2.64%)
Aug 01, 2017 38.28 38.65 37.73 38.17 52,829 +0.08(+0.21%)
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%)
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.