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 (%)
May 31, 2018 52.74 53.08 51.58 52.03 95,220 -0.69(-1.30%)
May 30, 2018 52.62 53.72 52.51 52.72 73,401 +0.24(+0.45%)
May 29, 2018 53.05 53.28 51.93 52.48 48,566 -0.89(-1.67%)
May 25, 2018 53.37 53.37 53.37 0 -0.12(-0.22%)
May 24, 2018 52.87 53.49 52.19 53.49 39,695 +0.75(+1.42%)
May 23, 2018 52.34 52.86 52.31 52.75 59,002 +0.51(+0.98%)
May 22, 2018 52.32 52.70 51.90 52.24 95,423 -0.30(-0.58%)
May 21, 2018 52.81 52.87 52.07 52.54 45,660 -0.25(-0.47%)
May 18, 2018 52.35 52.95 51.50 52.79 125,719 +0.56(+1.07%)
May 17, 2018 51.11 52.40 50.35 52.23 63,642 +1.29(+2.53%)
May 16, 2018 50.13 51.64 50.10 50.94 73,674 +0.87(+1.75%)
May 15, 2018 50.15 50.61 49.79 50.06 94,634 -0.12(-0.23%)
May 14, 2018 52.07 52.07 50.14 50.18 40,981 -1.73(-3.33%)
May 11, 2018 51.78 53.03 51.48 51.91 80,812 +0.22(+0.42%)
May 10, 2018 51.79 53.33 50.86 51.70 72,264 +0.05(+0.10%)
May 09, 2018 50.98 51.90 50.70 51.65 42,100 +0.72(+1.41%)
May 08, 2018 50.35 51.00 50.30 50.93 55,530 +0.88(+1.77%)
May 07, 2018 50.62 51.21 49.85 50.04 81,150 -1.01(-1.98%)
May 04, 2018 49.32 52.22 49.32 51.06 147,302 +1.51(+3.05%)
May 03, 2018 49.48 50.15 48.93 49.54 135,864 -0.04(-0.08%)
May 02, 2018 50.59 51.78 49.41 49.58 91,561 -0.77(-1.52%)
May 01, 2018 50.58 51.50 50.10 50.35 51,789 -0.29(-0.58%)
Apr 30, 2018 51.33 51.78 50.64 50.64 52,881 -0.59(-1.15%)
Apr 27, 2018 51.65 52.29 50.99 51.23 37,223 -0.46(-0.89%)
Apr 26, 2018 51.82 52.42 51.17 51.70 48,314 +0.00(+0.00%)
Apr 25, 2018 52.01 52.52 51.55 51.70 73,457 -0.34(-0.66%)
Apr 24, 2018 53.42 54.48 51.61 52.04 98,512 -0.98(-1.85%)
Apr 23, 2018 52.64 53.44 52.38 53.02 184,451 +0.44(+0.84%)
Apr 20, 2018 52.35 53.53 52.04 52.58 448,373 +0.24(+0.45%)
Apr 19, 2018 51.22 52.59 51.13 52.34 135,014 +1.10(+2.14%)
Apr 18, 2018 52.41 52.41 51.15 51.25 76,782 -0.80(-1.54%)
Apr 17, 2018 52.68 53.09 52.01 52.05 37,662 -0.36(-0.69%)
Apr 16, 2018 51.15 52.72 51.02 52.41 42,169 +1.64(+3.23%)
Apr 13, 2018 51.72 51.82 50.48 50.77 183,254 -0.99(-1.92%)
Apr 12, 2018 52.46 52.72 51.69 51.76 75,478 -0.28(-0.53%)
Apr 11, 2018 51.72 52.30 51.57 52.04 40,106 +0.33(+0.65%)
Apr 10, 2018 50.82 51.80 50.54 51.70 54,075 +1.46(+2.91%)
Apr 09, 2018 50.10 50.94 49.93 50.24 70,621 +0.73(+1.47%)
Apr 06, 2018 50.26 50.65 49.47 49.51 181,144 -0.89(-1.77%)
Apr 05, 2018 50.92 51.22 50.20 50.41 54,080 -0.23(-0.45%)
Apr 04, 2018 50.38 51.58 49.86 50.63 113,306 +0.03(+0.06%)
Apr 03, 2018 49.78 50.86 49.78 50.60 86,161 +1.15(+2.32%)
Apr 02, 2018 50.20 52.75 49.18 49.46 64,308 -0.97(-1.93%)
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%)
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.