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 (%)
Jun 29, 2018 53.29 54.06 52.94 53.97 115,961 +0.65(+1.22%)
Jun 28, 2018 50.57 53.43 50.56 53.32 188,833 +2.78(+5.51%)
Jun 27, 2018 51.95 52.63 50.45 50.53 108,330 -1.51(-2.91%)
Jun 26, 2018 52.64 52.64 51.57 52.05 121,643 -0.42(-0.81%)
Jun 25, 2018 50.73 52.70 50.70 52.47 103,730 +1.38(+2.70%)
Jun 22, 2018 50.72 51.15 49.79 51.09 748,827 +0.97(+1.94%)
Jun 21, 2018 51.36 51.97 49.96 50.12 113,689 -1.33(-2.58%)
Jun 20, 2018 52.85 52.97 51.24 51.45 152,922 -1.44(-2.72%)
Jun 19, 2018 52.91 53.42 52.16 52.88 189,317 -0.07(-0.13%)
Jun 18, 2018 51.90 53.24 51.76 52.95 113,412 +0.91(+1.76%)
Jun 15, 2018 52.31 53.12 51.91 52.04 102,075 -0.11(-0.21%)
Jun 14, 2018 52.84 52.84 51.69 52.15 93,173 -0.77(-1.45%)
Jun 13, 2018 52.78 53.21 52.44 52.91 75,293 -0.33(-0.63%)
Jun 12, 2018 54.33 54.33 52.14 53.25 169,927 -0.70(-1.29%)
Jun 11, 2018 55.38 55.76 53.88 53.95 121,909 -1.61(-2.90%)
Jun 08, 2018 53.79 55.62 53.79 55.56 115,293 +1.68(+3.12%)
Jun 07, 2018 53.95 54.07 52.80 53.88 44,174 +0.93(+1.77%)
Jun 06, 2018 53.07 53.27 52.65 52.94 47,652 -0.01(-0.02%)
Jun 05, 2018 53.14 53.52 52.67 52.95 39,396 -0.26(-0.48%)
Jun 04, 2018 52.97 53.43 52.59 53.21 42,005 +0.48(+0.91%)
Jun 01, 2018 52.45 53.34 51.80 52.73 91,139 +0.70(+1.34%)
May 31, 2018 52.74 53.08 51.58 52.03 95,220 -0.69(-1.30%)
May 30, 2018 52.62 53.72 52.51 52.72 73,401 +0.24(+0.45%)
May 29, 2018 53.05 53.28 51.93 52.48 48,566 -0.89(-1.67%)
May 25, 2018 53.37 53.37 53.37 0 -0.12(-0.22%)
May 24, 2018 52.87 53.49 52.19 53.49 39,695 +0.75(+1.42%)
May 23, 2018 52.34 52.86 52.31 52.75 59,002 +0.51(+0.98%)
May 22, 2018 52.32 52.70 51.90 52.24 95,423 -0.30(-0.58%)
May 21, 2018 52.81 52.87 52.07 52.54 45,660 -0.25(-0.47%)
May 18, 2018 52.35 52.95 51.50 52.79 125,719 +0.56(+1.07%)
May 17, 2018 51.11 52.40 50.35 52.23 63,642 +1.29(+2.53%)
May 16, 2018 50.13 51.64 50.10 50.94 73,674 +0.87(+1.75%)
May 15, 2018 50.15 50.61 49.79 50.06 94,634 -0.12(-0.23%)
May 14, 2018 52.07 52.07 50.14 50.18 40,981 -1.73(-3.33%)
May 11, 2018 51.78 53.03 51.48 51.91 80,812 +0.22(+0.42%)
May 10, 2018 51.79 53.33 50.86 51.70 72,264 +0.05(+0.10%)
May 09, 2018 50.98 51.90 50.70 51.65 42,100 +0.72(+1.41%)
May 08, 2018 50.35 51.00 50.30 50.93 55,530 +0.88(+1.77%)
May 07, 2018 50.62 51.21 49.85 50.04 81,150 -1.01(-1.98%)
May 04, 2018 49.32 52.22 49.32 51.06 147,302 +1.51(+3.05%)
May 03, 2018 49.48 50.15 48.93 49.54 135,864 -0.04(-0.08%)
May 02, 2018 50.59 51.78 49.41 49.58 91,561 -0.77(-1.52%)
May 01, 2018 50.58 51.50 50.10 50.35 51,789 -0.29(-0.58%)
Apr 30, 2018 51.33 51.78 50.64 50.64 52,881 -0.59(-1.15%)
Apr 27, 2018 51.65 52.29 50.99 51.23 37,223 -0.46(-0.89%)
Apr 26, 2018 51.82 52.42 51.17 51.70 48,314 +0.00(+0.00%)
Apr 25, 2018 52.01 52.52 51.55 51.70 73,457 -0.34(-0.66%)
Apr 24, 2018 53.42 54.48 51.61 52.04 98,512 -0.98(-1.85%)
Apr 23, 2018 52.64 53.44 52.38 53.02 184,451 +0.44(+0.84%)
Apr 20, 2018 52.35 53.53 52.04 52.58 448,373 +0.24(+0.45%)
Apr 19, 2018 51.22 52.59 51.13 52.34 135,014 +1.10(+2.14%)
Apr 18, 2018 52.41 52.41 51.15 51.25 76,782 -0.80(-1.54%)
Apr 17, 2018 52.68 53.09 52.01 52.05 37,662 -0.36(-0.69%)
Apr 16, 2018 51.15 52.72 51.02 52.41 42,169 +1.64(+3.23%)
Apr 13, 2018 51.72 51.82 50.48 50.77 183,254 -0.99(-1.92%)
Apr 12, 2018 52.46 52.72 51.69 51.76 75,478 -0.28(-0.53%)
Apr 11, 2018 51.72 52.30 51.57 52.04 40,106 +0.33(+0.65%)
Apr 10, 2018 50.82 51.80 50.54 51.70 54,075 +1.46(+2.91%)
Apr 09, 2018 50.10 50.94 49.93 50.24 70,621 +0.73(+1.47%)
Apr 06, 2018 50.26 50.65 49.47 49.51 181,144 -0.89(-1.77%)
Apr 05, 2018 50.92 51.22 50.20 50.41 54,080 -0.23(-0.45%)
Apr 04, 2018 50.38 51.58 49.86 50.63 113,306 +0.03(+0.06%)
Apr 03, 2018 49.78 50.86 49.78 50.60 86,161 +1.15(+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.