KINGSTONE Historical Stock Price

Below is the stock price history for Kingstone KINS. Data is recorded each day for the historical open, high, low, close and volume. The Kingstone stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Kingstone Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-17 18.30 18.30 18.20 18.25 517
2018-10-16 17.04 17.48 17.04 17.48 202
2018-10-15 17.26 17.26 17.12 17.12 311
2018-10-12 17.98 17.98 17.39 17.39 1,615
2018-10-11 17.06 17.06 16.75 16.75 200
2018-10-10 17.75 17.75 17.31 17.31 205
2018-10-09 17.90 17.90 17.84 17.84 134
2018-10-08 17.76 17.87 17.58 17.58 202
2018-10-04 18.34 18.615 18.34 18.41 336
2018-10-03 18.80 18.81 18.80 18.80 501
2018-10-02 18.58 18.58 18.52 18.52 200
2018-10-01 18.70 18.70 18.70 18.70 100
2018-09-28 19.15 19.15 19.00 19.00 758
2018-09-27 19.20 19.20 19.10 19.10 307
2018-09-26 18.95 19.00 18.85 18.95 516
2018-09-25 18.90 18.90 18.80 18.80 510
2018-09-24 19.00 19.00 18.85 18.85 203
2018-09-21 18.95 19.25 18.95 19.25 969
2018-09-20 18.55 18.975 18.55 18.80 578
2018-09-19 19.10 19.10 18.25 18.50 431
2018-09-18 18.75 19.05 18.70 18.75 774
2018-09-17 18.70 18.80 18.70 18.80 470
2018-09-14 19.00 19.00 18.90 18.90 303
2018-09-13 18.70 18.75 18.70 18.75 101
2018-09-12 18.45 18.45 18.45 18.45 200
2018-09-11 18.05 18.60 18.05 18.60 502
2018-09-10 17.85 18.05 17.75 18.05 324
2018-09-07 18.00 18.00 17.95 17.95 88
2018-09-06 18.05 18.05 18.05 18.05 2
2018-09-05 18.10 18.10 18.10 18.10 452

» More Kingstone Stock Price History

To see other companies like Kingstone (KINS), view our stock market today for news, and other data.