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 (%)
Mar 29, 2018 50.43 50.43 50.43 0 -0.05(-0.10%)
Mar 28, 2018 49.69 50.72 49.67 50.48 142,129 +0.88(+1.78%)
Mar 27, 2018 50.59 50.87 49.37 49.59 82,359 -0.79(-1.56%)
Mar 26, 2018 51.09 51.46 50.06 50.38 113,259 -0.13(-0.25%)
Mar 23, 2018 51.43 51.82 50.50 50.51 69,713 -0.87(-1.70%)
Mar 22, 2018 51.29 51.96 51.15 51.38 58,516 -0.29(-0.57%)
Mar 21, 2018 52.04 52.44 51.63 51.68 105,780 -0.36(-0.70%)
Mar 20, 2018 51.56 52.37 51.55 52.04 58,504 +0.56(+1.09%)
Mar 19, 2018 52.42 52.91 51.12 51.48 135,926 -1.18(-2.24%)
Mar 16, 2018 52.43 53.07 52.07 52.66 106,166 +0.09(+0.17%)
Mar 15, 2018 52.61 54.13 52.12 52.57 49,801 +0.24(+0.45%)
Mar 14, 2018 53.19 53.38 52.14 52.33 70,305 -0.38(-0.73%)
Mar 13, 2018 52.31 53.13 52.05 52.72 96,555 +0.72(+1.38%)
Mar 12, 2018 52.14 52.14 51.33 52.00 49,580 -0.03(-0.06%)
Mar 09, 2018 51.91 52.30 51.68 52.03 56,874 +0.50(+0.97%)
Mar 08, 2018 51.04 51.67 50.29 51.53 142,713 +0.59(+1.16%)
Mar 07, 2018 50.03 51.33 50.03 50.94 100,101 +0.12(+0.23%)
Mar 06, 2018 50.23 51.32 49.16 50.82 135,903 +0.90(+1.81%)
Mar 05, 2018 49.12 50.17 49.00 49.92 127,555 +0.82(+1.66%)
Mar 02, 2018 49.08 49.85 48.98 49.10 137,316 +0.04(+0.08%)
Mar 01, 2018 48.18 51.91 47.37 49.06 130,749 +0.92(+1.92%)
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%)
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.