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 28, 2018 48.33 50.00 47.30 48.14 155,599 +0.06(+0.12%)
Feb 27, 2018 49.12 49.31 47.33 48.08 191,784 -1.20(-2.43%)
Feb 26, 2018 47.80 51.00 47.80 49.28 175,098 +1.81(+3.80%)
Feb 23, 2018 47.40 48.72 46.89 47.47 78,914 +0.41(+0.88%)
Feb 22, 2018 48.71 50.18 46.88 47.06 159,967 -1.39(-2.87%)
Feb 21, 2018 48.05 50.05 47.97 48.45 209,435 +0.66(+1.38%)
Feb 20, 2018 48.16 48.38 47.58 47.80 94,474 -0.21(-0.43%)
Feb 16, 2018 48.00 48.00 48.00 0 +0.35(+0.74%)
Feb 15, 2018 47.09 47.71 46.64 47.65 49,995 +1.05(+2.25%)
Feb 14, 2018 46.82 44.27 46.60 58,450 +0.97(+2.13%)
Feb 13, 2018 45.22 46.00 45.05 45.63 31,725 +0.42(+0.93%)
Feb 12, 2018 44.97 45.97 44.20 45.21 71,182 +0.37(+0.83%)
Feb 09, 2018 44.16 45.43 43.14 44.83 73,352 +0.92(+2.10%)
Feb 08, 2018 44.77 44.77 43.68 43.91 62,268 -0.96(-2.14%)
Feb 07, 2018 43.70 45.09 43.70 44.87 76,769 +0.89(+2.03%)
Feb 06, 2018 42.86 45.29 42.86 43.98 111,976 -0.41(-0.93%)
Feb 05, 2018 46.19 46.19 44.01 44.39 42,207 -2.27(-4.86%)
Feb 02, 2018 46.87 47.57 46.15 46.66 61,545 -0.41(-0.88%)
Feb 01, 2018 46.77 47.35 46.61 47.07 79,538 +0.26(+0.54%)
Jan 31, 2018 47.10 47.64 46.37 46.82 59,626 -0.27(-0.58%)
Jan 30, 2018 47.01 47.57 46.94 47.09 51,256 -0.27(-0.58%)
Jan 29, 2018 47.04 48.01 46.85 47.37 53,870 +0.05(+0.10%)
Jan 26, 2018 47.32 47.83 46.89 47.32 36,055 +0.12(+0.25%)
Jan 25, 2018 46.87 47.67 46.29 47.20 25,361 +0.46(+0.99%)
Jan 24, 2018 47.48 48.24 46.60 46.74 86,336 -0.50(-1.06%)
Jan 23, 2018 45.25 47.41 45.25 47.24 46,892 +1.77(+3.88%)
Jan 22, 2018 44.91 45.70 44.45 45.47 36,697 +1.13(+2.54%)
Jan 19, 2018 43.97 44.94 43.16 44.34 64,848 +0.21(+0.47%)
Jan 18, 2018 44.44 44.80 43.31 44.14 35,755 -0.63(-1.40%)
Jan 17, 2018 43.07 45.01 42.58 44.77 67,274 +1.86(+4.34%)
Jan 16, 2018 43.30 44.07 42.72 42.90 77,189 -0.22(-0.50%)
Jan 12, 2018 43.12 43.12 43.12 0 -0.03(-0.07%)
Jan 11, 2018 43.23 43.83 42.57 43.15 96,441 -0.01(-0.02%)
Jan 10, 2018 43.37 43.60 42.75 43.16 62,419 -0.15(-0.34%)
Jan 09, 2018 44.49 44.52 43.29 43.30 80,511 -1.03(-2.32%)
Jan 08, 2018 44.14 44.44 43.66 44.33 50,278 +0.23(+0.51%)
Jan 05, 2018 42.92 44.30 42.68 44.11 37,709 +1.42(+3.33%)
Jan 04, 2018 42.47 43.03 42.13 42.69 56,945 +0.52(+1.23%)
Jan 03, 2018 42.51 42.65 41.06 42.17 118,742 -0.46(-1.08%)
Jan 02, 2018 44.32 44.32 42.19 42.63 121,992 -1.52(-3.44%)
Dec 29, 2017 44.15 44.15 44.15 0 -0.37(-0.84%)
Dec 28, 2017 44.39 44.52 43.97 44.52 39,546 +0.33(+0.75%)
Dec 27, 2017 44.38 44.69 43.99 44.19 42,461 -0.07(-0.16%)
Dec 26, 2017 44.29 44.46 44.15 44.26 54,077 -0.18(-0.40%)
Dec 22, 2017 44.37 44.56 44.20 44.43 39,469 +0.19(+0.42%)
Dec 21, 2017 43.86 44.37 43.57 44.25 47,356 +0.42(+0.96%)
Dec 20, 2017 43.95 44.15 43.53 43.82 32,428 +0.03(+0.07%)
Dec 19, 2017 44.29 44.32 43.62 43.79 33,594 -0.31(-0.71%)
Dec 18, 2017 44.18 44.31 43.88 44.11 51,073 +0.11(+0.25%)
Dec 15, 2017 42.55 44.33 42.38 44.00 132,400 +1.49(+3.51%)
Dec 14, 2017 43.20 43.50 42.31 42.51 74,482 -0.66(-1.52%)
Dec 13, 2017 42.37 43.90 41.74 43.17 146,700 +0.85(+2.02%)
Dec 12, 2017 41.74 42.42 41.29 42.31 141,476 +0.58(+1.39%)
Dec 11, 2017 41.34 41.86 40.96 41.73 144,332 +0.40(+0.97%)
Dec 08, 2017 41.94 42.20 40.71 41.33 70,475 -0.34(-0.82%)
Dec 07, 2017 42.55 43.15 41.57 41.68 124,219 -0.84(-1.98%)
Dec 06, 2017 42.13 42.86 41.60 42.52 100,693 +0.49(+1.17%)
Dec 05, 2017 42.71 43.10 41.75 42.03 57,486 -0.43(-1.02%)
Dec 04, 2017 43.66 43.66 41.69 42.46 184,509 -0.56(-1.30%)
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.