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 33.14 33.14 33.14 0 -0.45(-1.33%)
Dec 29, 2016 34.02 34.02 33.29 33.59 60,693 -0.19(-0.58%)
Dec 28, 2016 33.05 33.82 32.88 33.79 100,192 +1.11(+3.40%)
Dec 27, 2016 32.68 32.93 30.21 32.68 32,762 +0.25(+0.78%)
Dec 23, 2016 32.42 32.42 32.42 0 +0.55(+1.71%)
Dec 22, 2016 31.64 32.85 30.98 31.88 47,611 +0.43(+1.36%)
Dec 21, 2016 30.75 31.75 30.75 31.45 42,895 +0.36(+1.16%)
Dec 20, 2016 30.92 31.35 30.80 31.09 53,522 +0.35(+1.14%)
Dec 19, 2016 30.21 31.13 29.77 30.74 61,354 +0.50(+1.64%)
Dec 16, 2016 29.63 30.79 29.11 30.24 234,413 +0.67(+2.27%)
Dec 15, 2016 29.21 30.20 29.04 29.57 58,161 +0.52(+1.78%)
Dec 14, 2016 29.10 29.27 28.87 29.05 52,840 -0.19(-0.63%)
Dec 13, 2016 29.82 30.94 28.89 29.24 65,431 -0.57(-1.93%)
Dec 12, 2016 29.67 30.04 28.77 29.81 102,909 +0.16(+0.53%)
Dec 09, 2016 29.33 30.51 28.78 29.65 287,164 +0.34(+1.16%)
Dec 08, 2016 29.26 29.49 29.08 29.31 119,952 +0.19(+0.64%)
Dec 07, 2016 28.86 29.61 28.86 29.13 82,064 +0.35(+1.22%)
Dec 06, 2016 27.39 28.95 27.14 28.78 118,401 +1.32(+4.79%)
Dec 05, 2016 26.67 27.95 26.35 27.46 227,901 +0.94(+3.53%)
Dec 02, 2016 26.80 26.94 26.31 26.53 325,115 +0.05(+0.18%)
Dec 01, 2016 27.53 27.80 26.39 26.48 1,645,979 -1.31(-4.70%)
Nov 30, 2016 27.70 28.55 26.91 27.78 218,029 +0.55(+2.00%)
Nov 29, 2016 26.80 27.34 25.56 27.24 199,905 -0.25(-0.92%)
Nov 28, 2016 27.88 28.21 27.42 27.49 50,134 -0.51(-1.81%)
Nov 25, 2016 27.93 28.50 27.05 28.00 57,410 +0.09(+0.31%)
Nov 23, 2016 27.91 27.91 27.91 0 +0.26(+0.95%)
Nov 22, 2016 27.16 27.94 27.12 27.65 55,555 +0.42(+1.54%)
Nov 21, 2016 26.48 27.42 26.46 27.23 76,239 +0.73(+2.75%)
Nov 18, 2016 26.05 26.57 26.03 26.50 71,784 +0.54(+2.06%)
Nov 17, 2016 25.49 26.29 24.88 25.96 129,728 +0.62(+2.46%)
Nov 16, 2016 23.85 25.58 23.30 25.34 200,145 -1.25(-4.68%)
Nov 15, 2016 26.45 26.76 26.27 26.59 63,388 -0.15(-0.55%)
Nov 14, 2016 26.26 27.16 26.14 26.73 140,056 +0.61(+2.35%)
Nov 11, 2016 24.90 26.28 24.90 26.12 130,516 +1.49(+6.04%)
Nov 10, 2016 23.62 25.58 23.29 24.63 93,024 +1.18(+5.02%)
Nov 09, 2016 23.21 23.64 22.77 23.45 86,059 +0.14(+0.58%)
Nov 08, 2016 22.53 23.35 20.74 23.32 39,702 +0.53(+2.30%)
Nov 07, 2016 23.43 23.96 22.27 22.79 90,985 -0.59(-2.54%)
Nov 04, 2016 22.42 23.60 22.36 23.39 41,061 +1.01(+4.52%)
Nov 03, 2016 22.56 22.75 22.08 22.37 120,413 -0.30(-1.33%)
Nov 02, 2016 22.72 22.78 20.44 22.68 64,365 +0.07(+0.30%)
Nov 01, 2016 23.29 23.30 22.52 22.61 72,795 -0.79(-3.37%)
Oct 31, 2016 22.28 23.51 22.28 23.40 107,823 +1.20(+5.39%)
Oct 28, 2016 21.98 22.37 21.98 22.20 13,056 +0.10(+0.44%)
Oct 27, 2016 22.20 22.65 22.01 22.10 70,331 -0.03(-0.13%)
Oct 26, 2016 21.64 22.21 21.50 22.13 83,541 +0.10(+0.44%)
Oct 25, 2016 21.76 22.20 21.76 22.03 78,322 +0.15(+0.67%)
Oct 24, 2016 22.00 22.30 21.62 21.89 166,671 +0.02(+0.09%)
Oct 21, 2016 22.04 22.25 21.73 21.87 81,402 -0.27(-1.23%)
Oct 20, 2016 22.25 22.31 22.05 22.14 21,811 +0.02(+0.09%)
Oct 19, 2016 22.21 22.42 22.01 22.12 68,254 -0.07(-0.31%)
Oct 18, 2016 21.67 22.44 21.51 22.19 53,238 +0.57(+2.66%)
Oct 17, 2016 21.18 21.67 20.96 21.62 52,993 +0.37(+1.74%)
Oct 14, 2016 21.46 21.47 20.88 21.25 73,225 -0.07(-0.32%)
Oct 13, 2016 20.99 21.35 20.93 21.31 69,099 +0.18(+0.87%)
Oct 12, 2016 20.83 21.26 20.44 21.13 42,385 +0.27(+1.31%)
Oct 11, 2016 20.36 20.97 20.27 20.86 84,287 +0.27(+1.32%)
Oct 10, 2016 20.53 20.82 20.24 20.58 114,965 +0.19(+0.95%)
Oct 07, 2016 20.70 21.00 20.37 20.39 124,744 -0.24(-1.18%)
Oct 06, 2016 20.78 21.12 20.49 20.63 73,676 -0.36(-1.71%)
Oct 05, 2016 21.19 21.61 20.55 20.99 128,667 -0.64(-2.97%)
Oct 04, 2016 21.93 22.30 21.43 21.64 106,784 -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.