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 (%)
May 31, 2017 35.52 35.96 34.87 35.39 185,424 +0.01(+0.03%)
May 30, 2017 35.14 35.70 34.55 35.38 119,845 +0.38(+1.09%)
May 26, 2017 36.16 36.75 35.00 35.00 283,347 -1.31(-3.60%)
May 25, 2017 35.96 36.42 35.69 36.31 187,363 +0.41(+1.14%)
May 24, 2017 34.45 36.13 34.45 35.90 213,330 +1.36(+3.93%)
May 23, 2017 34.48 34.82 34.02 34.54 132,554 +0.23(+0.68%)
May 22, 2017 33.60 34.49 33.60 34.30 112,659 +0.71(+2.12%)
May 19, 2017 33.56 33.78 33.43 33.59 124,646 +0.09(+0.26%)
May 18, 2017 32.89 33.57 32.25 33.50 125,416 +0.73(+2.23%)
May 17, 2017 32.77 33.54 32.61 32.77 229,519 -0.40(-1.21%)
May 16, 2017 33.22 33.30 32.57 33.17 191,565 +0.17(+0.50%)
May 15, 2017 33.19 33.50 32.76 33.01 179,149 +0.00(+0.00%)
May 12, 2017 31.85 33.20 31.25 33.01 2,429,508 -0.91(-2.68%)
May 11, 2017 33.71 34.49 33.71 33.91 115,747 -0.45(-1.31%)
May 10, 2017 34.09 34.86 33.94 34.36 88,165 +0.17(+0.49%)
May 09, 2017 33.98 35.00 33.93 34.20 101,060 +0.18(+0.52%)
May 08, 2017 34.35 34.95 33.71 34.02 101,024 -0.25(-0.74%)
May 05, 2017 35.15 35.19 33.60 34.27 170,123 -1.44(-4.02%)
May 04, 2017 35.76 35.96 35.16 35.71 39,410 +0.45(+1.27%)
May 03, 2017 35.09 36.09 35.09 35.26 94,555 -0.02(-0.06%)
May 02, 2017 35.26 35.49 34.94 35.28 65,189 +0.03(+0.08%)
May 01, 2017 35.40 35.88 34.81 35.25 109,642 -0.06(-0.17%)
Apr 28, 2017 35.26 35.95 34.86 35.31 103,784 -0.03(-0.08%)
Apr 27, 2017 35.17 35.59 34.65 35.34 102,204 +0.36(+1.03%)
Apr 26, 2017 34.19 36.08 34.19 34.98 108,665 +0.78(+2.28%)
Apr 25, 2017 34.39 35.17 34.08 34.20 86,779 +0.11(+0.32%)
Apr 24, 2017 33.20 34.27 30.82 34.09 49,977 +0.97(+2.92%)
Apr 21, 2017 32.63 33.19 32.63 33.12 32,069 +0.22(+0.68%)
Apr 20, 2017 32.30 32.97 32.25 32.90 33,504 +0.71(+2.21%)
Apr 19, 2017 32.10 32.30 31.68 32.19 57,658 +0.13(+0.40%)
Apr 18, 2017 31.98 32.12 31.62 32.06 20,447 -0.04(-0.12%)
Apr 17, 2017 31.78 32.21 31.48 32.10 20,747 +0.47(+1.48%)
Apr 13, 2017 31.81 31.95 31.35 31.63 26,456 -0.02(-0.06%)
Apr 12, 2017 31.47 31.76 31.23 31.65 31,283 +0.03(+0.09%)
Apr 11, 2017 31.41 31.71 31.00 31.62 22,096 +0.26(+0.84%)
Apr 10, 2017 31.56 31.89 31.11 31.36 39,966 -0.07(-0.22%)
Apr 07, 2017 31.04 31.51 30.30 31.42 22,030 +0.21(+0.69%)
Apr 06, 2017 30.57 31.24 30.06 31.21 54,684 +0.57(+1.85%)
Apr 05, 2017 31.26 31.49 30.37 30.64 44,708 -0.69(-2.21%)
Apr 04, 2017 30.87 31.48 30.87 31.34 49,463 +0.19(+0.60%)
Apr 03, 2017 31.09 31.43 30.83 31.15 30,448 -0.14(-0.44%)
Mar 31, 2017 31.49 31.49 31.13 31.29 46,224 -0.15(-0.47%)
Mar 30, 2017 31.28 31.67 30.95 31.43 28,814 +0.23(+0.75%)
Mar 29, 2017 32.05 32.05 31.14 31.20 18,441 -0.76(-2.38%)
Mar 28, 2017 30.69 32.06 30.69 31.96 42,109 +0.03(+0.09%)
Mar 27, 2017 31.70 32.19 31.53 31.93 43,946 +0.10(+0.31%)
Mar 24, 2017 31.37 32.38 31.24 31.83 46,426 +0.09(+0.28%)
Mar 23, 2017 31.16 32.12 30.75 31.75 55,998 +0.75(+2.43%)
Mar 22, 2017 31.44 31.44 30.70 30.99 44,876 -0.61(-1.92%)
Mar 21, 2017 31.95 31.95 30.93 31.60 51,529 -0.11(-0.34%)
Mar 20, 2017 32.39 32.55 30.53 31.71 32,975 -0.14(-0.43%)
Mar 17, 2017 31.44 32.02 29.65 31.84 170,201 +0.22(+0.71%)
Mar 16, 2017 31.83 32.42 31.33 31.62 36,933 +0.00(+0.00%)
Mar 15, 2017 31.17 31.68 31.13 31.62 24,729 +0.58(+1.86%)
Mar 14, 2017 31.77 31.77 30.33 31.04 30,913 -0.35(-1.12%)
Mar 13, 2017 30.61 31.75 30.61 31.39 57,049 +0.75(+2.45%)
Mar 10, 2017 30.29 30.84 30.08 30.64 42,446 +0.35(+1.16%)
Mar 09, 2017 30.10 30.66 30.10 30.29 34,388 +0.07(+0.23%)
Mar 08, 2017 30.18 30.45 30.17 30.22 52,810 +0.17(+0.55%)
Mar 07, 2017 30.62 30.62 29.88 30.06 60,481 -0.02(-0.06%)
Mar 06, 2017 30.54 31.84 29.67 30.08 79,843 -0.69(-2.25%)
Mar 03, 2017 30.03 30.91 29.95 30.77 84,795 +0.59(+1.94%)
Mar 02, 2017 29.55 30.70 29.09 30.18 100,585 +0.68(+2.32%)
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.