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
2017-11-24 18.90 19.05 18.90 19.05 466
2017-11-22 18.70 18.85 18.65 18.80 388
2017-11-21 18.50 18.80 18.50 18.525 1,113
2017-11-20 18.35 18.60 18.35 18.40 955
2017-11-17 18.55 18.55 18.10 18.10 506
2017-11-16 18.60 18.60 18.35 18.40 3,933
2017-11-15 17.65 18.30 17.65 18.25 3,904
2017-11-14 17.40 17.80 17.40 17.75 2,579
2017-11-13 17.30 17.45 17.25 17.25 1,884
2017-11-10 16.15 17.55 16.15 17.30 1,335
2017-11-09 15.20 15.35 15.20 15.35 352
2017-11-08 15.20 15.25 15.15 15.20 900
2017-11-07 15.20 15.20 15.10 15.15 2,801
2017-11-06 15.35 15.40 15.30 15.40 435
2017-11-03 15.60 15.60 15.35 15.35 106
2017-11-02 16.05 16.05 16.05 16.05 10
2017-11-01 16.15 16.25 16.15 16.25 120
2017-10-31 16.10 16.25 16.10 16.20 15
2017-10-30 16.60 16.60 15.70 15.70 366
2017-10-27 16.40 16.75 16.40 16.75 700
2017-10-26 16.425 16.425 16.425 16.425 1
2017-10-25 16.20 16.35 16.15 16.35 1,004
2017-10-24 16.45 16.45 16.20 16.35 722
2017-10-23 16.25 16.30 16.25 16.30 203
2017-10-20 16.375 16.40 16.35 16.375 275
2017-10-19 16.25 16.475 16.25 16.35 1,708
2017-10-18 16.50 16.50 16.40 16.40 502
2017-10-17 16.50 16.50 16.35 16.35 589
2017-10-16 16.35 16.50 16.35 16.50 951
2017-10-13 16.75 16.75 16.50 16.50 727

» More Kingstone Stock Price History

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