Quantcast

Kinsale Capital Group, Inc. Common Stock Historical Stock Prices

KNSL 
$53.47
*  
0.26
0.48%
Get KNSL Alerts
*Delayed - data as of May 21, 2018  -  Find a broker to begin trading KNSL now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-FEB-2018 TO 18-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 53.75 53.82 53 53.47 42,636
05/18/2018 53.29 53.9 52.4259 53.73 123,509
05/17/2018 52.02 53.34 51.25 53.16 62,524
05/16/2018 51.03 52.56 51 51.85 72,379
05/15/2018 51.05 51.52 50.68 50.96 92,971
05/14/2018 53 53 51.04 51.08 40,261
05/11/2018 52.71 53.98 52.4 52.84 79,392
05/10/2018 52.72 54.28 51.77 52.62 70,994
05/09/2018 51.89 52.83 51.605 52.57 41,360
05/08/2018 51.25 51.91 51.2 51.84 54,554
05/07/2018 51.53 52.13 50.74 50.94 79,724
05/04/2018 50.2 53.15 50.2 51.97 144,713
05/03/2018 50.37 51.05 49.63 50.43 133,476
05/02/2018 51.5 52.71 50.29 50.47 89,926
05/01/2018 51.48 52.42 51 51.25 50,879
04/30/2018 52.25 52.71 51.55 51.55 51,952
04/27/2018 52.57 53.23 51.89 52.15 36,569
04/26/2018 52.75 53.36 52.09 52.62 47,465
04/25/2018 52.94 53.46 52.47 52.62 72,166
04/24/2018 54.38 55.45 52.53 52.97 96,781
04/23/2018 53.58 54.4 53.32 53.97 181,209
04/20/2018 53.29 54.4887 52.97 53.52 440,491
04/19/2018 52.14 53.53 52.05 53.28 132,641
04/18/2018 53.35 53.35 52.07 52.165 75,433
04/17/2018 53.62 54.045 52.94 52.98 37,000
04/16/2018 52.07 53.66 51.93 53.35 41,428
04/13/2018 52.65 52.75 51.38 51.68 180,033
04/12/2018 53.4 53.66 52.61 52.69 74,152
04/11/2018 52.65 53.24 52.49 52.97 39,401
04/10/2018 51.73 52.725 51.44 52.63 53,125
04/09/2018 51 51.8469 50.82 51.14 69,380
04/06/2018 51.16 51.56 50.36 50.4 177,960
04/05/2018 51.83 52.135 51.1 51.31 53,130
04/04/2018 51.28 52.5 50.75 51.54 111,315
04/03/2018 50.67 51.77 50.67 51.51 84,647
04/02/2018 51.1 53.6899 50.06 50.34 63,178
03/29/2018 51.65 51.94 50.88 51.33 100,706
03/28/2018 50.58 51.63 50.56 51.38 139,631
03/27/2018 51.5 51.78 50.25 50.48 80,912
03/26/2018 52 52.385 50.96 51.28 111,268
03/23/2018 52.35 52.75 51.4 51.41 68,488
03/22/2018 52.21 52.89 52.0624 52.3 57,488
03/21/2018 52.97 53.38 52.55 52.6 103,921
03/20/2018 52.48 53.3049 52.4703 52.97 57,476
03/19/2018 53.36 53.86 52.03 52.4 133,537
03/16/2018 53.37 54.0188 53 53.6 104,300
03/15/2018 53.55 55.1 53.05 53.51 48,926
03/14/2018 54.14 54.34 53.07 53.27 69,070
03/13/2018 53.25 54.08 52.98 53.66 94,858
03/12/2018 53.07 53.07 52.25 52.93 48,709
03/09/2018 52.84 53.24 52.6 52.96 55,875
03/08/2018 51.95 52.59 51.19 52.45 140,205
03/07/2018 50.93 52.25 50.93 51.85 98,342
03/06/2018 51.13 52.24 50.04 51.73 133,514
03/05/2018 50 51.07 49.88 50.81 125,313
03/02/2018 49.96 50.74 49.86 49.98 134,903
03/01/2018 49.04 52.84 48.22 49.94 128,451
02/28/2018 49.19 50.89 48.15 49 152,864
02/27/2018 50 50.19 48.18 48.94 188,413
02/26/2018 48.72 51.99 48.72 50.23 171,781
02/23/2018 48.32 49.665 47.8 48.39 77,419
02/22/2018 49.65 51.15 47.785 47.97 156,936
02/21/2018 48.98 51.02 48.9 49.39 205,467
02/20/2018 49.09 49.31 48.5 48.72 93,249
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio