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 (%)
Jun 28, 2019 89.90 92.44 89.90 90.39 252,099 +0.78(+0.87%)
Jun 27, 2019 86.78 89.61 86.78 89.61 134,098 +3.11(+3.60%)
Jun 26, 2019 87.25 90.04 86.46 86.50 197,432 +0.18(+0.21%)
Jun 25, 2019 88.20 89.02 86.05 86.32 131,328 -1.62(-1.84%)
Jun 24, 2019 86.56 88.44 86.44 87.94 149,260 +1.55(+1.80%)
Jun 21, 2019 88.09 89.05 85.85 86.39 141,281 -2.14(-2.42%)
Jun 20, 2019 88.02 89.07 87.08 88.53 58,368 +0.83(+0.95%)
Jun 19, 2019 85.74 87.73 85.74 87.70 69,947 +1.89(+2.20%)
Jun 18, 2019 87.33 88.09 85.33 85.82 92,962 -1.48(-1.70%)
Jun 17, 2019 88.44 88.67 87.00 87.30 69,329 -0.89(-1.01%)
Jun 14, 2019 88.45 90.16 88.19 88.19 72,563 -0.10(-0.11%)
Jun 13, 2019 86.29 88.46 86.29 88.29 60,135 +2.08(+2.41%)
Jun 12, 2019 85.86 86.66 85.60 86.21 43,985 +0.12(+0.14%)
Jun 11, 2019 86.47 88.59 85.46 86.09 50,380 +0.18(+0.21%)
Jun 10, 2019 85.86 86.64 85.22 85.92 65,330 -0.42(-0.48%)
Jun 07, 2019 86.67 87.94 86.33 86.33 52,929 -0.15(-0.17%)
Jun 06, 2019 85.40 86.50 85.29 86.48 47,468 +1.13(+1.32%)
Jun 05, 2019 85.46 87.92 84.92 85.35 63,610 +0.06(+0.07%)
Jun 04, 2019 86.29 86.82 84.72 85.29 118,633 -0.79(-0.92%)
Jun 03, 2019 83.07 86.18 82.70 86.08 110,805 +3.29(+3.97%)
May 31, 2019 82.13 83.68 80.48 82.79 121,951 -0.03(-0.04%)
May 30, 2019 81.97 83.41 81.87 82.82 89,361 +1.26(+1.55%)
May 29, 2019 84.50 84.58 81.30 81.56 101,164 -3.38(-3.97%)
May 28, 2019 84.73 85.56 84.65 84.94 69,698 +0.63(+0.75%)
May 24, 2019 82.48 84.49 82.48 84.30 38,393 +1.32(+1.59%)
May 23, 2019 83.02 83.44 82.26 82.98 52,347 -0.58(-0.70%)
May 22, 2019 82.83 84.67 82.65 83.56 81,871 +0.65(+0.79%)
May 21, 2019 83.27 83.78 82.65 82.91 82,166 -0.02(-0.02%)
May 20, 2019 83.70 83.70 82.64 82.93 138,303 -1.00(-1.19%)
May 17, 2019 84.86 85.39 82.84 83.93 85,396 -1.62(-1.89%)
May 16, 2019 84.90 86.72 84.70 85.55 131,388 +1.23(+1.46%)
May 15, 2019 81.46 84.71 80.68 84.31 192,625 +3.21(+3.96%)
May 14, 2019 81.11 81.64 80.70 81.10 157,787 +0.28(+0.34%)
May 13, 2019 80.67 81.00 79.58 80.83 168,819 -0.22(-0.27%)
May 10, 2019 79.87 81.12 79.47 81.05 48,320 +1.31(+1.65%)
May 09, 2019 78.79 79.87 78.59 79.73 61,435 +0.71(+0.90%)
May 08, 2019 79.25 79.84 78.82 79.02 37,974 -0.13(-0.16%)
May 07, 2019 80.06 81.15 78.69 79.15 62,031 -1.63(-2.02%)
May 06, 2019 80.47 81.93 80.24 80.78 127,382 -0.02(-0.02%)
May 03, 2019 75.02 84.12 74.35 80.80 298,634 +7.61(+10.40%)
May 02, 2019 72.51 73.47 71.43 73.19 75,322 +0.23(+0.31%)
May 01, 2019 71.53 73.52 70.45 72.96 100,457 +1.29(+1.80%)
Apr 30, 2019 70.55 71.97 69.80 71.67 145,341 +1.16(+1.65%)
Apr 29, 2019 70.10 70.73 69.51 70.50 46,160 +0.01(+0.01%)
Apr 26, 2019 71.77 72.16 70.29 70.49 50,042 -1.02(-1.42%)
Apr 25, 2019 70.97 71.74 69.98 71.51 63,149 +0.33(+0.46%)
Apr 24, 2019 69.39 71.39 69.39 71.18 59,331 +1.54(+2.21%)
Apr 23, 2019 68.66 70.57 67.99 69.64 121,318 +0.91(+1.32%)
Apr 22, 2019 68.30 68.77 68.10 68.74 19,258 +0.32(+0.46%)
Apr 18, 2019 67.42 68.47 67.20 68.42 23,197 +0.82(+1.21%)
Apr 17, 2019 68.16 68.50 66.88 67.60 28,556 -0.53(-0.78%)
Apr 16, 2019 67.89 68.42 67.60 68.13 24,665 +0.57(+0.85%)
Apr 15, 2019 68.35 68.54 67.36 67.56 18,072 -0.70(-1.03%)
Apr 12, 2019 68.54 68.84 65.70 68.26 48,219 -0.02(-0.03%)
Apr 11, 2019 67.40 68.35 67.40 68.28 59,378 +0.94(+1.39%)
Apr 10, 2019 67.27 68.29 67.15 67.34 28,749 +0.07(+0.10%)
Apr 09, 2019 67.35 67.67 66.82 67.27 41,700 -0.10(-0.15%)
Apr 08, 2019 66.85 67.63 66.39 67.37 53,960 +0.51(+0.77%)
Apr 05, 2019 65.84 66.89 65.72 66.86 61,894 +0.96(+1.45%)
Apr 04, 2019 66.91 66.91 65.72 65.90 44,064 -1.02(-1.52%)
Apr 03, 2019 65.82 67.58 64.70 66.92 109,190 +1.58(+2.42%)
Apr 02, 2019 67.40 67.45 64.81 65.34 131,040 -2.11(-3.13%)
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.