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 (%)
Feb 26, 2021 171.21 176.32 169.08 174.73 225,002 +7.47(+4.47%)
Feb 25, 2021 174.88 175.39 167.02 167.25 137,412 -7.12(-4.08%)
Feb 24, 2021 179.52 180.21 172.88 174.37 211,932 -0.72(-0.41%)
Feb 23, 2021 170.93 175.62 168.04 175.09 235,087 +0.59(+0.34%)
Feb 22, 2021 177.46 180.41 174.12 174.51 262,824 -3.84(-2.15%)
Feb 19, 2021 198.36 203.32 177.28 178.35 466,923 -9.67(-5.14%)
Feb 18, 2021 188.48 189.45 184.99 188.02 132,594 -1.14(-0.60%)
Feb 17, 2021 189.45 192.56 188.81 189.16 153,705 -2.19(-1.15%)
Feb 16, 2021 196.20 199.14 190.61 191.35 158,321 -4.86(-2.48%)
Feb 12, 2021 195.37 201.34 194.54 196.21 189,753 +1.59(+0.82%)
Feb 11, 2021 189.45 194.89 188.48 194.62 235,528 +5.50(+2.91%)
Feb 10, 2021 190.42 190.79 187.18 189.13 171,069 -0.25(-0.13%)
Feb 09, 2021 186.21 189.80 186.21 189.38 271,359 +2.88(+1.54%)
Feb 08, 2021 188.82 191.61 184.94 186.50 267,105 -1.77(-0.94%)
Feb 05, 2021 188.13 190.63 186.66 188.27 161,724 +1.54(+0.82%)
Feb 04, 2021 183.66 187.33 182.53 186.73 210,692 +3.31(+1.81%)
Feb 03, 2021 186.97 187.40 181.12 183.42 177,385 -2.38(-1.28%)
Feb 02, 2021 187.42 190.21 184.46 185.80 222,358 -1.83(-0.97%)
Feb 01, 2021 188.27 188.68 184.43 187.62 196,971 +1.60(+0.86%)
Jan 29, 2021 186.44 189.02 183.41 186.02 244,905 -1.96(-1.04%)
Jan 28, 2021 186.71 189.54 186.71 187.99 119,723 +2.01(+1.08%)
Jan 27, 2021 185.47 188.80 180.76 185.97 310,044 -1.92(-1.02%)
Jan 26, 2021 192.85 195.30 187.83 187.89 161,663 -3.95(-2.06%)
Jan 25, 2021 191.87 193.34 186.16 191.84 154,675 +1.59(+0.83%)
Jan 22, 2021 189.62 191.28 185.60 190.25 168,681 +0.24(+0.13%)
Jan 21, 2021 189.08 194.70 188.45 190.01 229,274 -0.42(-0.22%)
Jan 20, 2021 190.44 193.12 189.31 190.43 204,766 -0.97(-0.51%)
Jan 19, 2021 198.14 198.14 190.84 191.40 191,133 -5.28(-2.68%)
Jan 15, 2021 197.92 201.07 192.65 196.68 279,387 -2.09(-1.05%)
Jan 14, 2021 214.62 214.73 197.38 198.77 235,630 -13.82(-6.50%)
Jan 13, 2021 212.33 213.48 209.47 212.59 90,842 +0.69(+0.32%)
Jan 12, 2021 209.16 214.35 208.25 211.90 287,554 +3.19(+1.53%)
Jan 11, 2021 206.42 211.77 206.42 208.71 135,417 -0.15(-0.07%)
Jan 08, 2021 205.89 211.38 205.89 208.86 156,582 +0.77(+0.37%)
Jan 07, 2021 210.48 212.98 206.05 208.08 186,382 -1.12(-0.54%)
Jan 06, 2021 200.47 209.44 198.38 209.20 299,433 +11.25(+5.68%)
Jan 05, 2021 200.64 202.32 197.67 197.96 240,179 -2.55(-1.27%)
Jan 04, 2021 200.25 202.24 197.17 200.50 265,985 +2.01(+1.01%)
Dec 31, 2020 198.49 198.49 198.49 201,214 -2.86(-1.42%)
Dec 30, 2020 201.56 202.45 197.09 201.35 201,214 +0.93(+0.47%)
Dec 29, 2020 208.28 208.39 198.37 200.41 325,214 -5.88(-2.85%)
Dec 28, 2020 205.68 209.12 196.40 206.30 4,265,647 +0.71(+0.35%)
Dec 24, 2020 213.94 216.51 203.36 205.58 288,260 -8.69(-4.06%)
Dec 23, 2020 220.49 226.45 210.90 214.28 529,430 -2.46(-1.14%)
Dec 22, 2020 230.82 233.80 212.66 216.74 771,700 -30.33(-12.28%)
Dec 21, 2020 240.28 247.15 237.09 247.07 108,451 +2.63(+1.08%)
Dec 18, 2020 249.23 250.63 243.06 244.44 282,009 -3.10(-1.25%)
Dec 17, 2020 247.82 248.76 244.26 247.55 121,008 +2.27(+0.93%)
Dec 16, 2020 239.86 248.19 238.61 245.28 165,554 +7.12(+2.99%)
Dec 15, 2020 240.85 240.85 236.90 238.15 185,567 +0.27(+0.11%)
Dec 14, 2020 237.82 240.41 234.45 237.89 120,144 +3.24(+1.38%)
Dec 11, 2020 235.07 240.23 231.99 234.64 77,635 -1.62(-0.68%)
Dec 10, 2020 230.11 236.36 227.52 236.26 67,969 +4.41(+1.90%)
Dec 09, 2020 234.22 236.85 231.16 231.85 82,736 -1.42(-0.61%)
Dec 08, 2020 240.24 240.24 230.78 233.26 143,535 -8.23(-3.41%)
Dec 07, 2020 242.00 243.65 238.68 241.50 137,103 -0.81(-0.34%)
Dec 04, 2020 234.65 243.83 232.33 242.31 149,221 +7.90(+3.37%)
Dec 03, 2020 240.13 241.28 233.50 234.41 249,630 -5.24(-2.18%)
Dec 02, 2020 241.92 242.60 238.64 239.64 111,633 -1.49(-0.62%)
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.