NasdaqCM - Delayed Quote • USD
Kingstone Companies, Inc. (KINS)
At close: June 7 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 7, 2024 | 4.9300 | 4.9300 | 4.7200 | 4.8000 | 4.8000 | 16,300 |
Jun 6, 2024 | 4.7900 | 4.8500 | 4.7100 | 4.8000 | 4.8000 | 19,200 |
Jun 5, 2024 | 4.7300 | 5.0300 | 4.6500 | 4.7900 | 4.7900 | 20,600 |
Jun 4, 2024 | 4.7600 | 4.7950 | 4.6400 | 4.6800 | 4.6800 | 27,200 |
Jun 3, 2024 | 4.7800 | 4.9200 | 4.6800 | 4.8400 | 4.8400 | 19,800 |
May 31, 2024 | 4.8700 | 4.9500 | 4.5500 | 4.8200 | 4.8200 | 14,200 |
May 30, 2024 | 4.9200 | 4.9710 | 4.9100 | 4.9100 | 4.9100 | 7,800 |
May 29, 2024 | 4.7000 | 5.0500 | 4.7000 | 4.9500 | 4.9500 | 16,100 |
May 28, 2024 | 4.9600 | 5.0900 | 4.7200 | 4.8000 | 4.8000 | 31,300 |
May 24, 2024 | 5.1000 | 5.2300 | 4.9800 | 5.0600 | 5.0600 | 24,100 |
May 23, 2024 | 4.8700 | 5.1700 | 4.8700 | 5.0900 | 5.0900 | 15,900 |
May 22, 2024 | 5.0000 | 5.1600 | 4.8500 | 4.8500 | 4.8500 | 22,000 |
May 21, 2024 | 4.8200 | 5.0400 | 4.6800 | 5.0400 | 5.0400 | 50,000 |
May 20, 2024 | 4.6600 | 4.8500 | 4.6100 | 4.8500 | 4.8500 | 55,100 |
May 17, 2024 | 4.6200 | 4.7200 | 4.5900 | 4.6600 | 4.6600 | 35,400 |
May 16, 2024 | 4.4800 | 4.7400 | 4.4800 | 4.6500 | 4.6500 | 70,900 |
May 15, 2024 | 4.6000 | 4.6700 | 4.4250 | 4.4700 | 4.4700 | 21,000 |
May 14, 2024 | 4.7600 | 4.7600 | 4.4700 | 4.6000 | 4.6000 | 73,100 |
May 13, 2024 | 4.1900 | 4.1900 | 4.0100 | 4.0100 | 4.0100 | 39,200 |
May 10, 2024 | 4.0100 | 4.1000 | 4.0100 | 4.0500 | 4.0500 | 19,300 |
May 9, 2024 | 4.0200 | 4.1300 | 4.0100 | 4.0400 | 4.0400 | 10,400 |
May 8, 2024 | 4.0500 | 4.3200 | 4.0100 | 4.0900 | 4.0900 | 21,400 |
May 7, 2024 | 4.1500 | 4.1700 | 4.0100 | 4.0100 | 4.0100 | 21,600 |
May 6, 2024 | 4.2300 | 4.2400 | 4.1000 | 4.1000 | 4.1000 | 29,600 |
May 3, 2024 | 4.1620 | 4.3500 | 4.1200 | 4.2300 | 4.2300 | 33,800 |
May 2, 2024 | 4.4700 | 4.6500 | 4.1800 | 4.2900 | 4.2900 | 61,900 |
May 1, 2024 | 4.6200 | 4.6200 | 4.1900 | 4.3000 | 4.3000 | 29,000 |
Apr 30, 2024 | 4.3760 | 4.7800 | 4.3760 | 4.5000 | 4.5000 | 27,500 |
Apr 29, 2024 | 4.6700 | 4.8190 | 4.5390 | 4.5700 | 4.5700 | 46,700 |
Apr 26, 2024 | 4.0790 | 4.4300 | 4.0610 | 4.4000 | 4.4000 | 21,600 |
Apr 25, 2024 | 4.2000 | 4.2500 | 4.0120 | 4.0300 | 4.0300 | 5,700 |
Apr 24, 2024 | 4.3200 | 4.3200 | 4.0300 | 4.2000 | 4.2000 | 17,500 |
Apr 23, 2024 | 4.1600 | 4.2900 | 4.0000 | 4.2050 | 4.2050 | 18,800 |
Apr 22, 2024 | 4.0200 | 4.3900 | 4.0100 | 4.2600 | 4.2600 | 8,300 |
Apr 19, 2024 | 3.9300 | 4.1000 | 3.9300 | 4.0200 | 4.0200 | 34,000 |
Apr 18, 2024 | 4.1530 | 4.3100 | 3.9600 | 3.9900 | 3.9900 | 27,000 |
Apr 17, 2024 | 4.2000 | 4.4700 | 4.0600 | 4.1900 | 4.1900 | 10,400 |
Apr 16, 2024 | 4.2500 | 4.2500 | 4.1850 | 4.2400 | 4.2400 | 1,600 |
Apr 15, 2024 | 4.3350 | 4.4700 | 4.0800 | 4.1100 | 4.1100 | 13,100 |
Apr 12, 2024 | 4.1900 | 4.3700 | 4.1500 | 4.2000 | 4.2000 | 3,800 |
Apr 11, 2024 | 4.4500 | 4.4500 | 4.1220 | 4.2500 | 4.2500 | 9,400 |
Apr 10, 2024 | 4.3600 | 4.4500 | 4.0900 | 4.4400 | 4.4400 | 62,600 |
Apr 9, 2024 | 4.4100 | 4.5100 | 4.3500 | 4.4100 | 4.4100 | 15,600 |
Apr 8, 2024 | 4.1600 | 4.5800 | 4.1500 | 4.4300 | 4.4300 | 12,600 |
Apr 5, 2024 | 4.5300 | 4.5300 | 4.1830 | 4.3300 | 4.3300 | 19,000 |
Apr 4, 2024 | 4.4920 | 4.7200 | 4.2900 | 4.4800 | 4.4800 | 13,100 |
Apr 3, 2024 | 4.7100 | 4.7300 | 4.6000 | 4.6000 | 4.6000 | 18,200 |
Apr 2, 2024 | 4.7100 | 4.7500 | 4.6000 | 4.6500 | 4.6500 | 15,400 |
Apr 1, 2024 | 4.4000 | 4.6550 | 4.2100 | 4.6000 | 4.6000 | 20,700 |
Mar 28, 2024 | 4.1400 | 4.5000 | 4.0600 | 4.4500 | 4.4500 | 108,100 |
Mar 27, 2024 | 3.7900 | 3.8900 | 3.7900 | 3.8900 | 3.8900 | 9,900 |
Mar 26, 2024 | 3.8700 | 3.8700 | 3.8400 | 3.8400 | 3.8400 | 15,200 |
Mar 25, 2024 | 3.9100 | 3.9300 | 3.8000 | 3.8400 | 3.8400 | 30,800 |
Mar 22, 2024 | 3.8900 | 3.9990 | 3.7200 | 3.9000 | 3.9000 | 33,300 |
Mar 21, 2024 | 4.0500 | 4.0800 | 3.8700 | 3.8700 | 3.8700 | 20,100 |
Mar 20, 2024 | 3.9700 | 4.0380 | 3.8500 | 3.8500 | 3.8500 | 10,300 |
Mar 19, 2024 | 4.0870 | 4.1000 | 3.9100 | 3.9100 | 3.9100 | 59,300 |
Mar 18, 2024 | 4.0300 | 4.1000 | 3.8790 | 3.9700 | 3.9700 | 7,600 |
Mar 15, 2024 | 3.9100 | 4.2700 | 3.9100 | 3.9500 | 3.9500 | 45,600 |
Mar 14, 2024 | 3.9000 | 4.1800 | 3.8300 | 3.8300 | 3.8300 | 27,000 |
Mar 13, 2024 | 3.9600 | 3.9900 | 3.8000 | 3.8100 | 3.8100 | 11,400 |
Mar 12, 2024 | 3.7600 | 3.9900 | 3.7260 | 3.8000 | 3.8000 | 36,400 |
Mar 11, 2024 | 3.6300 | 3.7600 | 3.6300 | 3.7200 | 3.7200 | 8,400 |
Mar 8, 2024 | 3.7000 | 3.7700 | 3.7000 | 3.7350 | 3.7350 | 2,600 |
Mar 7, 2024 | 3.6000 | 3.8700 | 3.6000 | 3.6500 | 3.6500 | 4,700 |
Mar 6, 2024 | 3.7050 | 3.8200 | 3.6220 | 3.6730 | 3.6730 | 3,000 |
Mar 5, 2024 | 3.6400 | 3.7500 | 3.6400 | 3.7100 | 3.7100 | 4,600 |
Mar 4, 2024 | 3.7900 | 3.7900 | 3.5800 | 3.6900 | 3.6900 | 12,400 |
Mar 1, 2024 | 3.8700 | 3.9900 | 3.7200 | 3.7600 | 3.7600 | 90,300 |
Feb 29, 2024 | 3.9400 | 4.0000 | 3.7500 | 3.7700 | 3.7700 | 30,700 |
Feb 28, 2024 | 3.5900 | 3.9500 | 3.5900 | 3.8000 | 3.8000 | 47,200 |
Feb 27, 2024 | 3.1000 | 3.7500 | 3.1000 | 3.5500 | 3.5500 | 40,500 |
Feb 26, 2024 | 2.9700 | 3.2650 | 2.9700 | 3.0500 | 3.0500 | 27,000 |
Feb 23, 2024 | 3.1000 | 3.1200 | 3.0000 | 3.0200 | 3.0200 | 38,200 |
Feb 22, 2024 | 3.2500 | 3.2500 | 3.0100 | 3.1500 | 3.1500 | 19,900 |
Feb 21, 2024 | 3.0500 | 3.2900 | 3.0500 | 3.2350 | 3.2350 | 19,900 |
Feb 20, 2024 | 3.3800 | 3.4600 | 3.1500 | 3.1500 | 3.1500 | 75,900 |
Feb 16, 2024 | 3.3800 | 3.5200 | 3.3020 | 3.3900 | 3.3900 | 12,700 |
Feb 15, 2024 | 3.2500 | 3.6000 | 3.2200 | 3.2900 | 3.2900 | 15,400 |
Feb 14, 2024 | 3.2900 | 3.3300 | 3.1800 | 3.3200 | 3.3200 | 5,900 |
Feb 13, 2024 | 3.1600 | 3.2750 | 3.1500 | 3.2750 | 3.2750 | 20,800 |
Feb 12, 2024 | 3.2700 | 3.3200 | 3.2000 | 3.2500 | 3.2500 | 18,500 |
Feb 9, 2024 | 3.4200 | 3.5270 | 3.2500 | 3.2500 | 3.2500 | 64,400 |
Feb 8, 2024 | 3.2700 | 3.5000 | 3.2700 | 3.3700 | 3.3700 | 18,300 |
Feb 7, 2024 | 3.2600 | 3.5600 | 3.2600 | 3.2700 | 3.2700 | 38,500 |
Feb 6, 2024 | 3.1700 | 3.2850 | 3.1500 | 3.2400 | 3.2400 | 49,400 |
Feb 5, 2024 | 3.1730 | 3.1730 | 3.0600 | 3.1700 | 3.1700 | 16,200 |
Feb 2, 2024 | 3.1600 | 3.2000 | 3.0900 | 3.1800 | 3.1800 | 14,500 |
Feb 1, 2024 | 3.2300 | 3.2500 | 3.1700 | 3.2400 | 3.2400 | 19,800 |
Jan 31, 2024 | 3.3500 | 3.3500 | 3.0700 | 3.2100 | 3.2100 | 20,300 |
Jan 30, 2024 | 3.2400 | 3.3000 | 3.2100 | 3.2110 | 3.2110 | 5,400 |
Jan 29, 2024 | 3.1950 | 3.2000 | 3.1000 | 3.2000 | 3.2000 | 5,800 |
Jan 26, 2024 | 3.1000 | 3.1100 | 3.0500 | 3.1000 | 3.1000 | 3,700 |
Jan 25, 2024 | 3.0200 | 3.1100 | 2.9800 | 3.0600 | 3.0600 | 9,700 |
Jan 24, 2024 | 2.7400 | 3.0400 | 2.7200 | 2.9000 | 2.9000 | 17,800 |
Jan 23, 2024 | 2.6570 | 2.7500 | 2.6000 | 2.6900 | 2.6900 | 22,500 |
Jan 22, 2024 | 2.5000 | 2.7000 | 2.5000 | 2.5700 | 2.5700 | 7,500 |
Jan 19, 2024 | 2.4700 | 2.5200 | 2.4000 | 2.4700 | 2.4700 | 5,400 |
Jan 18, 2024 | 2.5200 | 2.5200 | 2.4190 | 2.5100 | 2.5100 | 5,600 |
Jan 17, 2024 | 2.5100 | 2.5100 | 2.4000 | 2.4000 | 2.4000 | 3,200 |
Jan 16, 2024 | 2.5000 | 2.5000 | 2.4000 | 2.4000 | 2.4000 | 4,900 |
Jan 12, 2024 | 2.3400 | 2.4500 | 2.3400 | 2.4350 | 2.4350 | 3,600 |
Jan 11, 2024 | 2.2100 | 2.4000 | 2.2100 | 2.2600 | 2.2600 | 7,000 |
Jan 10, 2024 | 2.4110 | 2.4110 | 2.2600 | 2.2600 | 2.2600 | 4,700 |
Jan 9, 2024 | 2.5300 | 2.5300 | 2.4000 | 2.4500 | 2.4500 | 13,900 |
Jan 8, 2024 | 2.3600 | 2.4400 | 2.3150 | 2.4220 | 2.4220 | 7,400 |
Jan 5, 2024 | 2.5080 | 2.5300 | 2.2400 | 2.3600 | 2.3600 | 37,500 |
Jan 4, 2024 | 2.2100 | 2.4000 | 2.1650 | 2.2500 | 2.2500 | 38,600 |
Jan 3, 2024 | 2.0500 | 2.1100 | 2.0500 | 2.1100 | 2.1100 | 14,600 |
Jan 2, 2024 | 1.9700 | 2.0550 | 1.9700 | 2.0100 | 2.0100 | 20,900 |
Dec 29, 2023 | 2.2000 | 2.2450 | 1.9500 | 2.1300 | 2.1300 | 80,600 |
Dec 28, 2023 | 2.2900 | 2.3200 | 2.1710 | 2.2600 | 2.2600 | 44,100 |
Dec 27, 2023 | 2.4100 | 2.4100 | 2.1800 | 2.2000 | 2.2000 | 59,800 |
Dec 26, 2023 | 2.4300 | 2.6100 | 2.2500 | 2.3400 | 2.3400 | 30,000 |
Dec 22, 2023 | 2.2500 | 2.5000 | 2.2400 | 2.3500 | 2.3500 | 18,800 |
Dec 21, 2023 | 2.2500 | 2.2500 | 2.1400 | 2.2400 | 2.2400 | 35,100 |
Dec 20, 2023 | 2.4300 | 2.4800 | 2.1700 | 2.2500 | 2.2500 | 50,600 |
Dec 19, 2023 | 2.2500 | 2.4000 | 2.1750 | 2.4000 | 2.4000 | 26,100 |
Dec 18, 2023 | 2.2900 | 2.4800 | 2.2000 | 2.3300 | 2.3300 | 13,600 |
Dec 15, 2023 | 2.3500 | 2.7300 | 2.2300 | 2.3500 | 2.3500 | 25,000 |
Dec 14, 2023 | 2.5100 | 2.5300 | 2.3670 | 2.4000 | 2.4000 | 19,700 |
Dec 13, 2023 | 2.4500 | 2.6900 | 2.0100 | 2.5500 | 2.5500 | 37,300 |
Dec 12, 2023 | 2.7500 | 2.7600 | 2.4000 | 2.4600 | 2.4600 | 29,500 |
Dec 11, 2023 | 2.5800 | 3.0100 | 2.5800 | 2.7500 | 2.7500 | 33,300 |
Dec 8, 2023 | 2.7000 | 2.7000 | 2.6250 | 2.6800 | 2.6800 | 21,700 |
Dec 7, 2023 | 2.7300 | 2.7300 | 2.6500 | 2.6900 | 2.6900 | 8,600 |
Dec 6, 2023 | 2.6100 | 2.7900 | 2.3900 | 2.7300 | 2.7300 | 20,900 |
Dec 5, 2023 | 2.7050 | 2.7800 | 2.6200 | 2.6800 | 2.6800 | 17,300 |
Dec 4, 2023 | 2.4500 | 2.7980 | 2.4380 | 2.7500 | 2.7500 | 29,400 |
Dec 1, 2023 | 2.5900 | 2.5900 | 2.4300 | 2.4500 | 2.4500 | 25,800 |
Nov 30, 2023 | 2.7800 | 2.8200 | 2.5600 | 2.5600 | 2.5600 | 11,200 |
Nov 29, 2023 | 2.8800 | 2.9130 | 2.6500 | 2.6800 | 2.6800 | 27,600 |
Nov 28, 2023 | 2.8200 | 2.9300 | 2.7500 | 2.9300 | 2.9300 | 14,300 |
Nov 27, 2023 | 2.9700 | 3.0600 | 2.7500 | 2.7500 | 2.7500 | 34,700 |
Nov 24, 2023 | 2.8900 | 3.2000 | 2.8900 | 3.0500 | 3.0500 | 18,100 |
Nov 22, 2023 | 2.9500 | 3.1420 | 2.8400 | 3.0000 | 3.0000 | 26,100 |
Nov 21, 2023 | 2.5400 | 2.9040 | 2.5400 | 2.8400 | 2.8400 | 28,800 |
Nov 20, 2023 | 3.0700 | 3.1200 | 2.5100 | 2.6200 | 2.6200 | 74,700 |
Nov 17, 2023 | 2.7900 | 3.3900 | 2.7320 | 3.1100 | 3.1100 | 77,100 |
Nov 16, 2023 | 2.2550 | 2.5930 | 2.2550 | 2.5900 | 2.5900 | 9,300 |
Nov 15, 2023 | 2.3800 | 2.4550 | 2.2400 | 2.3900 | 2.3900 | 13,800 |
Nov 14, 2023 | 2.1000 | 2.3100 | 2.1000 | 2.3100 | 2.3100 | 9,000 |
Nov 13, 2023 | 2.0300 | 2.1300 | 1.9610 | 2.1300 | 2.1300 | 5,300 |
Nov 10, 2023 | 2.0500 | 2.2100 | 1.6700 | 2.0900 | 2.0900 | 26,900 |
Nov 9, 2023 | 2.5400 | 2.5400 | 2.1000 | 2.1100 | 2.1100 | 55,200 |
Nov 8, 2023 | 2.1300 | 2.4600 | 2.0900 | 2.3900 | 2.3900 | 44,700 |
Nov 7, 2023 | 1.9300 | 2.1400 | 1.9300 | 2.1100 | 2.1100 | 9,800 |
Nov 6, 2023 | 2.0800 | 2.0800 | 1.9900 | 2.0300 | 2.0300 | 15,400 |
Nov 3, 2023 | 1.9990 | 2.0800 | 1.9890 | 2.0500 | 2.0500 | 32,500 |
Nov 2, 2023 | 2.0200 | 2.0600 | 2.0000 | 2.0500 | 2.0500 | 10,000 |
Nov 1, 2023 | 1.9900 | 2.0900 | 1.9890 | 2.0500 | 2.0500 | 8,900 |
Oct 31, 2023 | 1.8600 | 1.9800 | 1.8400 | 1.9600 | 1.9600 | 2,900 |
Oct 30, 2023 | 1.9000 | 1.9500 | 1.7500 | 1.9500 | 1.9500 | 7,600 |
Oct 27, 2023 | 1.7700 | 2.0200 | 1.7700 | 1.9400 | 1.9400 | 23,400 |
Oct 26, 2023 | 1.7500 | 1.7600 | 1.6800 | 1.7400 | 1.7400 | 8,900 |
Oct 25, 2023 | 1.7700 | 1.7960 | 1.6600 | 1.7960 | 1.7960 | 10,800 |
Oct 24, 2023 | 1.7100 | 1.7600 | 1.7100 | 1.7200 | 1.7200 | 10,800 |
Oct 23, 2023 | 1.7600 | 1.7600 | 1.6000 | 1.7200 | 1.7200 | 4,400 |
Oct 20, 2023 | 1.6890 | 1.7900 | 1.6300 | 1.7100 | 1.7100 | 3,800 |
Oct 19, 2023 | 1.6720 | 1.8200 | 1.6720 | 1.7800 | 1.7800 | 10,800 |
Oct 18, 2023 | 1.7700 | 1.7800 | 1.6200 | 1.6200 | 1.6200 | 3,600 |
Oct 17, 2023 | 1.7100 | 1.8700 | 1.7000 | 1.8000 | 1.8000 | 12,700 |
Oct 16, 2023 | 1.6900 | 1.7400 | 1.6900 | 1.7100 | 1.7100 | 4,600 |
Oct 13, 2023 | 1.6500 | 1.7600 | 1.6500 | 1.7200 | 1.7200 | 5,800 |
Oct 12, 2023 | 1.6200 | 1.7500 | 1.6200 | 1.7500 | 1.7500 | 2,200 |
Oct 11, 2023 | 1.7400 | 1.7500 | 1.7200 | 1.7200 | 1.7200 | 5,200 |
Oct 10, 2023 | 1.6500 | 1.7200 | 1.6400 | 1.6900 | 1.6900 | 1,500 |
Oct 9, 2023 | 1.6950 | 1.6950 | 1.6100 | 1.6500 | 1.6500 | 5,700 |
Oct 6, 2023 | 1.6500 | 1.6700 | 1.6500 | 1.6700 | 1.6700 | 800 |
Oct 5, 2023 | 1.7050 | 1.7200 | 1.6500 | 1.6500 | 1.6500 | 4,300 |
Oct 4, 2023 | 1.6800 | 1.6870 | 1.6500 | 1.6750 | 1.6750 | 5,200 |
Oct 3, 2023 | 1.6900 | 1.7300 | 1.6500 | 1.6500 | 1.6500 | 13,300 |
Oct 2, 2023 | 1.8100 | 1.8100 | 1.7200 | 1.7500 | 1.7500 | 10,700 |
Sep 29, 2023 | 1.6100 | 1.7900 | 1.5580 | 1.7900 | 1.7900 | 13,300 |
Sep 28, 2023 | 1.5200 | 1.6300 | 1.5100 | 1.6100 | 1.6100 | 15,300 |
Sep 27, 2023 | 1.8000 | 1.8000 | 1.5800 | 1.6000 | 1.6000 | 12,600 |
Sep 26, 2023 | 1.7900 | 1.8250 | 1.7800 | 1.8200 | 1.8200 | 7,200 |
Sep 25, 2023 | 1.7600 | 1.8700 | 1.7500 | 1.8700 | 1.8700 | 9,600 |
Sep 22, 2023 | 1.7300 | 1.7700 | 1.7300 | 1.7400 | 1.7400 | 9,200 |
Sep 21, 2023 | 1.6800 | 1.7200 | 1.6600 | 1.7200 | 1.7200 | 2,300 |
Sep 20, 2023 | 1.9490 | 1.9490 | 1.7000 | 1.7200 | 1.7200 | 11,900 |
Sep 19, 2023 | 1.8300 | 1.8300 | 1.7000 | 1.7600 | 1.7600 | 7,500 |
Sep 18, 2023 | 1.7300 | 1.7300 | 1.6800 | 1.7100 | 1.7100 | 22,000 |
Sep 15, 2023 | 1.7300 | 1.8100 | 1.6800 | 1.7500 | 1.7500 | 32,900 |
Sep 14, 2023 | 1.7900 | 1.7900 | 1.6700 | 1.7400 | 1.7400 | 42,800 |
Sep 13, 2023 | 1.8500 | 1.8600 | 1.7200 | 1.7200 | 1.7200 | 20,100 |
Sep 12, 2023 | 1.8400 | 1.8950 | 1.7900 | 1.8500 | 1.8500 | 17,800 |
Sep 11, 2023 | 1.6300 | 1.8700 | 1.6300 | 1.8100 | 1.8100 | 41,900 |
Sep 8, 2023 | 1.6300 | 1.7200 | 1.5800 | 1.6200 | 1.6200 | 21,100 |
Sep 7, 2023 | 1.5900 | 1.7350 | 1.5800 | 1.5900 | 1.5900 | 25,300 |
Sep 6, 2023 | 1.6300 | 1.7650 | 1.5800 | 1.5800 | 1.5800 | 45,800 |
Sep 5, 2023 | 1.8800 | 1.9150 | 1.5800 | 1.6900 | 1.6900 | 96,600 |
Sep 1, 2023 | 2.0020 | 2.0020 | 1.8900 | 1.9400 | 1.9400 | 21,000 |
Aug 31, 2023 | 2.0900 | 2.1670 | 2.0240 | 2.0400 | 2.0400 | 30,200 |
Aug 30, 2023 | 1.9500 | 2.0200 | 1.9500 | 2.0200 | 2.0200 | 28,800 |
Aug 29, 2023 | 1.9400 | 2.1200 | 1.9100 | 1.9400 | 1.9400 | 52,400 |
Aug 28, 2023 | 1.9300 | 2.0000 | 1.9300 | 1.9800 | 1.9800 | 29,600 |
Aug 25, 2023 | 1.8500 | 2.1300 | 1.8500 | 1.9500 | 1.9500 | 73,100 |
Aug 24, 2023 | 1.7800 | 2.0000 | 1.7500 | 1.8600 | 1.8600 | 129,900 |
Aug 23, 2023 | 1.6400 | 1.7700 | 1.5800 | 1.7150 | 1.7150 | 76,500 |
Aug 22, 2023 | 1.7800 | 1.7800 | 1.6200 | 1.6600 | 1.6600 | 46,500 |
Aug 21, 2023 | 1.4500 | 1.7500 | 1.4400 | 1.6800 | 1.6800 | 150,500 |
Aug 18, 2023 | 1.3350 | 1.4450 | 1.3350 | 1.3600 | 1.3600 | 14,100 |
Aug 17, 2023 | 1.3500 | 1.3500 | 1.2900 | 1.2900 | 1.2900 | 30,800 |
Aug 16, 2023 | 1.3200 | 1.3700 | 1.3190 | 1.3400 | 1.3400 | 8,900 |
Aug 15, 2023 | 1.4200 | 1.4390 | 1.3200 | 1.3250 | 1.3250 | 22,100 |
Aug 14, 2023 | 1.3400 | 1.4900 | 1.3200 | 1.4000 | 1.4000 | 49,800 |
Aug 11, 2023 | 1.2200 | 1.3400 | 1.1900 | 1.3400 | 1.3400 | 41,000 |
Aug 10, 2023 | 1.1600 | 1.1700 | 1.1450 | 1.1700 | 1.1700 | 9,900 |
Aug 9, 2023 | 1.0900 | 1.1900 | 1.0900 | 1.1200 | 1.1200 | 29,500 |
Aug 8, 2023 | 1.0450 | 1.0850 | 1.0450 | 1.0700 | 1.0700 | 6,000 |
Aug 7, 2023 | 1.1200 | 1.1500 | 1.0700 | 1.0700 | 1.0700 | 4,400 |
Aug 4, 2023 | 1.1400 | 1.1400 | 1.0700 | 1.0970 | 1.0970 | 19,600 |
Aug 3, 2023 | 1.1300 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 7,400 |
Aug 2, 2023 | 1.1000 | 1.1500 | 1.0700 | 1.1300 | 1.1300 | 8,300 |
Aug 1, 2023 | 1.1200 | 1.1410 | 1.0800 | 1.1410 | 1.1410 | 6,000 |
Jul 31, 2023 | 1.1700 | 1.1800 | 1.1400 | 1.1400 | 1.1400 | 12,200 |
Jul 28, 2023 | 1.1600 | 1.1900 | 1.1200 | 1.1200 | 1.1200 | 20,300 |
Jul 27, 2023 | 1.1600 | 1.2160 | 1.1300 | 1.1410 | 1.1410 | 12,000 |
Jul 26, 2023 | 1.1800 | 1.2000 | 1.1400 | 1.1800 | 1.1800 | 11,500 |
Jul 25, 2023 | 1.1600 | 1.2250 | 1.1600 | 1.1800 | 1.1800 | 2,100 |
Jul 24, 2023 | 1.1700 | 1.2300 | 1.1700 | 1.1800 | 1.1800 | 28,300 |
Jul 21, 2023 | 1.2300 | 1.2500 | 1.1900 | 1.1900 | 1.1900 | 10,900 |
Jul 20, 2023 | 1.2450 | 1.2450 | 1.2000 | 1.2150 | 1.2150 | 6,300 |
Jul 19, 2023 | 1.2000 | 1.2450 | 1.1850 | 1.2100 | 1.2100 | 13,200 |
Jul 18, 2023 | 1.2200 | 1.2600 | 1.2000 | 1.2100 | 1.2100 | 4,300 |
Jul 17, 2023 | 1.1500 | 1.2000 | 1.1400 | 1.1600 | 1.1600 | 18,200 |
Jul 14, 2023 | 1.2300 | 1.2350 | 1.1740 | 1.2350 | 1.2350 | 4,700 |
Jul 13, 2023 | 1.2100 | 1.2700 | 1.2000 | 1.2200 | 1.2200 | 8,500 |
Jul 12, 2023 | 1.2400 | 1.3000 | 1.2100 | 1.2300 | 1.2300 | 5,100 |
Jul 11, 2023 | 1.2400 | 1.2800 | 1.1900 | 1.2600 | 1.2600 | 15,300 |
Jul 10, 2023 | 1.3900 | 1.3900 | 1.2600 | 1.2600 | 1.2600 | 9,100 |
Jul 7, 2023 | 1.3200 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 5,000 |
Jul 6, 2023 | 1.2950 | 1.3500 | 1.2200 | 1.3500 | 1.3500 | 8,600 |
Jul 5, 2023 | 1.3500 | 1.3500 | 1.2800 | 1.2900 | 1.2900 | 4,100 |
Jul 3, 2023 | 1.3100 | 1.3400 | 1.2700 | 1.3100 | 1.3100 | 8,700 |
Jun 30, 2023 | 1.2200 | 1.2800 | 1.1700 | 1.1700 | 1.1700 | 12,800 |
Jun 29, 2023 | 1.2200 | 1.2200 | 1.1850 | 1.1850 | 1.1850 | 1,600 |
Jun 28, 2023 | 1.2400 | 1.2670 | 1.1300 | 1.1600 | 1.1600 | 16,400 |
Jun 27, 2023 | 1.2400 | 1.2700 | 1.2390 | 1.2400 | 1.2400 | 2,700 |
Jun 26, 2023 | 1.1300 | 1.2300 | 1.1300 | 1.2300 | 1.2300 | 7,400 |
Jun 23, 2023 | 1.3400 | 1.3700 | 1.1700 | 1.1800 | 1.1800 | 27,900 |
Jun 22, 2023 | 1.2790 | 1.3800 | 1.2790 | 1.3470 | 1.3470 | 13,000 |
Jun 21, 2023 | 1.3300 | 1.3700 | 1.3300 | 1.3500 | 1.3500 | 5,900 |
Jun 20, 2023 | 1.3500 | 1.3800 | 1.2850 | 1.3100 | 1.3100 | 5,000 |
Jun 16, 2023 | 1.2500 | 1.3800 | 1.2500 | 1.3100 | 1.3100 | 38,000 |
Jun 15, 2023 | 1.3000 | 1.3300 | 1.2300 | 1.3000 | 1.3000 | 7,100 |
Jun 14, 2023 | 1.3300 | 1.3300 | 1.2200 | 1.2500 | 1.2500 | 2,400 |
Jun 13, 2023 | 1.2600 | 1.3100 | 1.2150 | 1.2500 | 1.2500 | 7,900 |
Jun 12, 2023 | 1.2700 | 1.2900 | 1.1900 | 1.2800 | 1.2800 | 5,600 |
Jun 9, 2023 | 1.2800 | 1.2970 | 1.2800 | 1.2800 | 1.2800 | 1,600 |
Jun 8, 2023 | 1.3040 | 1.3040 | 1.2700 | 1.3000 | 1.3000 | 2,900 |
Related Tickers
CNFR Conifer Holdings, Inc.
1.0027
+1.28%
HRTG Heritage Insurance Holdings, Inc.
8.15
+1.37%
UVE Universal Insurance Holdings, Inc.
18.72
-1.63%
FAXRF Fairfax Financial Holdings Limited
13.23
+1.71%
GBLI Global Indemnity Group, LLC
31.24
+2.09%
ACIC American Coastal Insurance Corporation
11.13
-1.85%
HCI HCI Group, Inc.
95.86
-0.71%
KMPR Kemper Corporation
58.73
-0.69%
PLMR Palomar Holdings, Inc.
86.86
+0.80%
BOW Bowhead Specialty Holdings Inc.
25.37
-0.20%