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 22.28 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%)
Oct 03, 2016 21.52 22.11 21.06 22.02 95,166 +0.62(+2.91%)
Sep 30, 2016 20.29 22.03 20.29 21.40 662,135 +0.65(+3.14%)
Sep 29, 2016 21.72 21.76 20.20 20.75 145,438 -0.97(-4.48%)
Sep 28, 2016 21.61 21.80 21.11 21.72 54,220 +0.23(+1.09%)
Sep 27, 2016 21.07 21.63 20.38 21.49 79,043 +0.43(+2.03%)
Sep 26, 2016 19.88 21.30 19.88 21.06 165,602 +0.13(+0.60%)
Sep 23, 2016 20.06 21.34 19.97 20.93 74,449 +0.70(+3.46%)
Sep 22, 2016 20.21 20.45 19.40 20.23 133,870 +0.05(+0.24%)
Sep 21, 2016 19.95 20.40 19.51 20.19 70,165 +0.11(+0.53%)
Sep 20, 2016 19.52 20.21 19.31 20.08 180,829 +0.37(+1.88%)
Sep 19, 2016 19.47 20.01 19.36 19.71 110,060 +0.44(+2.27%)
Sep 16, 2016 19.75 19.75 19.26 19.27 453,763 -0.64(-3.22%)
Sep 15, 2016 19.85 20.16 19.49 19.91 29,654 +0.24(+1.24%)
Sep 14, 2016 19.55 20.04 19.32 19.67 108,339 +0.10(+0.50%)
Sep 13, 2016 20.21 20.33 19.47 19.57 42,165 -0.49(-2.42%)
Sep 12, 2016 20.50 20.56 19.70 20.06 58,411 -0.32(-1.57%)
Sep 09, 2016 20.53 20.86 19.67 20.38 74,918 -0.31(-1.50%)
Sep 08, 2016 20.57 21.15 20.57 20.69 93,783 +0.17(+0.80%)
Sep 07, 2016 20.04 20.54 19.87 20.52 70,591 +0.33(+1.63%)
Sep 06, 2016 20.04 20.28 19.12 20.20 73,874 +0.41(+2.06%)
Sep 02, 2016 20.11 19.79 19.79 19.79 53,274 -0.14(-0.68%)
Sep 01, 2016 19.85 20.13 19.85 19.92 11,143 -0.26(-1.30%)
Aug 31, 2016 19.87 20.38 19.42 20.19 52,153 +0.27(+1.36%)
Aug 30, 2016 19.85 20.20 19.75 19.91 88,141 +0.09(+0.44%)
Aug 29, 2016 19.52 20.06 18.46 19.83 55,218 -0.03(-0.15%)
Aug 26, 2016 19.41 19.94 19.33 19.86 74,394 +0.45(+2.30%)
Aug 25, 2016 19.50 20.03 19.17 19.41 43,039 +0.00(+0.00%)
Aug 24, 2016 20.09 20.09 19.02 19.41 80,547 -0.43(-2.15%)
Aug 23, 2016 20.22 20.24 19.60 19.84 31,334 -0.26(-1.30%)
Aug 22, 2016 19.41 20.67 18.73 20.10 171,869 +0.75(+3.86%)
Aug 19, 2016 19.03 19.36 18.77 19.35 27,452 +0.21(+1.12%)
Aug 18, 2016 19.22 19.28 19.02 19.14 23,755 +0.11(+0.56%)
Aug 17, 2016 18.98 19.38 18.69 19.03 37,338 +0.16(+0.82%)
Aug 16, 2016 19.40 19.40 18.46 18.88 42,977 -0.36(-1.87%)
Aug 15, 2016 19.28 20.28 19.06 19.23 119,793 +0.40(+2.11%)
Aug 12, 2016 18.93 19.34 18.72 18.84 34,792 -0.23(-1.22%)
Aug 11, 2016 19.01 19.15 18.69 19.07 135,103 +0.06(+0.31%)
Aug 10, 2016 19.12 19.41 18.80 19.01 254,152 -0.02(-0.10%)
Aug 09, 2016 18.78 19.12 18.71 19.03 174,715 +0.21(+1.13%)
Aug 08, 2016 18.40 18.88 17.88 18.82 104,097 +0.56(+3.08%)
Aug 05, 2016 17.76 18.27 17.74 18.25 52,518 +0.46(+2.56%)
Aug 04, 2016 17.71 17.84 17.63 17.80 83,843 +0.09(+0.49%)
Aug 03, 2016 17.82 18.15 17.69 17.71 129,641 -0.34(-1.88%)
Aug 02, 2016 17.69 18.17 17.69 18.05 90,543 +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.