Skip to main content
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 (%)
Dec 31, 2018 53.44 55.21 53.44 54.78 103,044 +1.46(+2.74%)
Dec 28, 2018 52.26 53.53 52.24 53.32 145,844 +1.17(+2.25%)
Dec 27, 2018 51.21 52.34 50.51 52.15 120,093 +0.41(+0.80%)
Dec 26, 2018 50.52 51.93 49.63 51.73 172,119 +1.31(+2.60%)
Dec 24, 2018 51.92 52.23 50.42 50.42 29,310 -1.59(-3.05%)
Dec 21, 2018 52.94 53.74 51.60 52.01 209,029 -1.08(-2.04%)
Dec 20, 2018 54.02 54.02 52.48 53.10 98,034 -0.85(-1.57%)
Dec 19, 2018 54.08 55.39 53.66 53.94 143,935 +0.13(+0.24%)
Dec 18, 2018 54.91 55.54 53.71 53.81 144,382 -0.70(-1.28%)
Dec 17, 2018 57.09 57.30 53.88 54.52 117,848 -2.38(-4.18%)
Dec 14, 2018 57.45 57.48 56.68 56.89 95,032 -0.76(-1.32%)
Dec 13, 2018 57.67 58.09 57.18 57.65 64,841 -0.09(-0.15%)
Dec 12, 2018 60.93 60.93 57.58 57.74 71,841 -2.42(-4.02%)
Dec 11, 2018 59.54 60.43 58.55 60.15 120,705 +0.67(+1.13%)
Dec 10, 2018 58.14 59.85 57.53 59.48 80,173 +1.42(+2.45%)
Dec 07, 2018 58.11 59.74 57.46 58.06 102,638 +0.52(+0.91%)
Dec 06, 2018 58.39 59.13 57.19 57.54 109,027 -1.19(-2.03%)
Dec 04, 2018 61.96 62.50 58.35 58.73 74,342 -2.95(-4.78%)
Dec 03, 2018 62.08 62.49 60.40 61.68 45,843 +0.35(+0.56%)
Nov 30, 2018 60.87 61.92 60.30 61.34 56,086 +0.18(+0.29%)
Nov 29, 2018 60.14 61.50 59.96 61.16 50,248 +0.56(+0.93%)
Nov 28, 2018 58.50 60.60 58.50 60.60 58,399 +1.92(+3.27%)
Nov 27, 2018 59.40 60.76 58.39 58.68 51,073 -0.81(-1.36%)
Nov 26, 2018 59.51 60.22 58.68 59.49 67,097 -0.05(-0.08%)
Nov 23, 2018 58.25 60.19 58.05 59.53 22,033 +0.80(+1.36%)
Nov 21, 2018 58.74 58.74 58.74 0 -1.18(-1.97%)
Nov 20, 2018 59.35 60.72 58.73 59.92 46,120 +0.19(+0.31%)
Nov 19, 2018 59.98 61.57 59.15 59.73 37,573 -0.40(-0.67%)
Nov 16, 2018 58.45 60.20 58.45 60.14 59,399 +1.22(+2.07%)
Nov 15, 2018 57.98 59.23 57.24 58.91 46,548 +1.02(+1.77%)
Nov 14, 2018 58.95 61.35 57.52 57.89 61,270 -1.07(-1.82%)
Nov 13, 2018 59.18 59.62 58.66 58.96 107,445 +0.17(+0.28%)
Nov 12, 2018 59.53 59.73 58.60 58.80 61,421 -0.47(-0.80%)
Nov 09, 2018 59.61 60.39 58.73 59.27 60,922 -0.74(-1.23%)
Nov 08, 2018 60.67 61.14 59.21 60.01 88,869 -0.31(-0.51%)
Nov 07, 2018 59.98 60.50 59.48 60.31 52,740 +0.17(+0.28%)
Nov 06, 2018 58.75 60.15 57.30 60.15 61,184 +1.07(+1.82%)
Nov 05, 2018 59.90 60.67 58.25 59.07 55,570 -0.43(-0.73%)
Nov 02, 2018 57.61 61.61 57.12 59.51 211,603 +2.54(+4.46%)
Nov 01, 2018 58.56 59.48 56.53 56.96 150,773 -1.84(-3.13%)
Oct 31, 2018 59.47 60.54 58.50 58.81 59,387 -0.07(-0.12%)
Oct 30, 2018 57.65 59.30 57.38 58.88 50,094 +0.98(+1.70%)
Oct 29, 2018 57.99 58.86 57.32 57.89 35,865 +0.10(+0.17%)
Oct 26, 2018 56.95 58.17 55.80 57.79 108,847 +0.15(+0.26%)
Oct 25, 2018 56.63 59.04 56.48 57.64 42,981 +0.98(+1.74%)
Oct 24, 2018 57.91 57.94 56.49 56.66 30,618 -1.31(-2.26%)
Oct 23, 2018 58.21 59.13 57.27 57.97 42,752 -0.78(-1.32%)
Oct 22, 2018 59.09 59.60 58.70 58.75 34,920 -0.33(-0.55%)
Oct 19, 2018 59.90 60.60 58.75 59.07 36,553 -1.21(-2.01%)
Oct 18, 2018 59.46 60.47 59.34 60.28 82,589 +0.53(+0.89%)
Oct 17, 2018 59.42 59.81 58.25 59.75 34,905 +0.19(+0.31%)
Oct 16, 2018 56.93 60.19 56.20 59.56 38,918 +2.74(+4.82%)
Oct 15, 2018 56.90 57.51 55.82 56.83 38,627 -0.10(-0.17%)
Oct 12, 2018 58.76 59.14 56.36 56.92 73,715 -1.39(-2.38%)
Oct 11, 2018 59.16 60.09 57.98 58.31 86,661 -1.30(-2.18%)
Oct 10, 2018 60.59 60.76 59.18 59.61 93,717 -1.13(-1.86%)
Oct 09, 2018 59.80 61.31 59.40 60.75 29,228 +0.70(+1.16%)
Oct 08, 2018 59.93 60.43 59.25 60.05 26,442 -0.12(-0.20%)
Oct 05, 2018 60.56 60.94 59.58 60.17 45,082 -0.20(-0.33%)
Oct 04, 2018 62.13 62.19 59.91 60.36 57,040 -1.60(-2.58%)
Oct 03, 2018 61.12 62.44 60.21 61.96 37,693 +0.98(+1.60%)
Oct 02, 2018 61.76 63.05 60.62 60.98 37,951 -0.87(-1.40%)
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.