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 (%)
Jan 31, 2020 114.09 116.12 111.91 113.12 294,243 -0.90(-0.79%)
Jan 30, 2020 111.71 114.31 111.06 114.02 283,052 +1.77(+1.58%)
Jan 29, 2020 115.25 116.28 110.52 112.25 238,459 -2.79(-2.43%)
Jan 28, 2020 112.40 115.22 112.11 115.04 275,921 +3.48(+3.12%)
Jan 27, 2020 109.21 111.76 108.52 111.56 133,564 +1.04(+0.94%)
Jan 24, 2020 108.49 110.92 108.21 110.52 175,697 +2.32(+2.14%)
Jan 23, 2020 110.12 110.12 104.52 108.20 297,334 -2.38(-2.15%)
Jan 22, 2020 109.50 111.15 109.22 110.58 106,596 +1.15(+1.05%)
Jan 21, 2020 108.24 109.69 108.03 109.43 126,085 +1.26(+1.16%)
Jan 17, 2020 109.05 109.16 107.41 108.17 105,115 +0.12(+0.11%)
Jan 16, 2020 106.99 108.64 106.56 108.06 120,870 +0.95(+0.89%)
Jan 15, 2020 104.96 107.29 104.36 107.11 96,300 +2.25(+2.14%)
Jan 14, 2020 104.69 105.50 103.94 104.86 104,665 +0.05(+0.05%)
Jan 13, 2020 102.98 104.91 102.68 104.81 128,618 +1.71(+1.66%)
Jan 10, 2020 105.80 106.12 102.16 103.09 200,739 -2.70(-2.56%)
Jan 09, 2020 105.33 107.30 103.64 105.80 253,922 +1.26(+1.20%)
Jan 08, 2020 104.44 106.20 104.30 104.54 232,704 -0.30(-0.28%)
Jan 07, 2020 105.17 106.63 104.39 104.84 221,065 -1.01(-0.95%)
Jan 06, 2020 103.19 106.11 102.75 105.85 186,817 +2.16(+2.08%)
Jan 03, 2020 101.53 103.86 100.98 103.69 138,235 +1.22(+1.19%)
Jan 02, 2020 100.94 102.47 99.90 102.47 173,465 +1.79(+1.78%)
Dec 31, 2019 99.36 101.25 99.28 100.68 134,802 +1.37(+1.38%)
Dec 30, 2019 99.97 100.45 99.15 99.31 90,283 -0.41(-0.41%)
Dec 27, 2019 98.27 99.84 97.40 99.72 178,928 +1.55(+1.57%)
Dec 26, 2019 98.42 98.55 97.55 98.17 83,915 -0.43(-0.43%)
Dec 24, 2019 97.11 99.02 96.64 98.60 57,960 +1.70(+1.76%)
Dec 23, 2019 102.04 102.47 96.48 96.89 147,597 -5.44(-5.31%)
Dec 20, 2019 101.92 103.47 101.66 102.33 415,111 +1.03(+1.02%)
Dec 19, 2019 101.64 102.31 101.27 101.30 187,875 -0.59(-0.58%)
Dec 18, 2019 100.98 102.31 100.73 101.90 313,518 +0.63(+0.63%)
Dec 17, 2019 98.93 101.61 98.93 101.26 245,907 +1.95(+1.96%)
Dec 16, 2019 97.80 100.13 97.07 99.31 180,137 +1.75(+1.80%)
Dec 13, 2019 95.31 97.87 94.58 97.56 159,137 +2.35(+2.47%)
Dec 12, 2019 94.74 95.88 94.62 95.21 171,000 +0.22(+0.23%)
Dec 11, 2019 94.81 95.16 93.80 94.99 121,529 -0.20(-0.21%)
Dec 10, 2019 95.05 95.69 94.46 95.19 140,439 +0.31(+0.32%)
Dec 09, 2019 96.13 97.55 93.53 94.88 270,103 -1.53(-1.59%)
Dec 06, 2019 96.45 98.30 96.15 96.42 155,300 +0.00(+0.00%)
Dec 05, 2019 98.05 99.41 95.14 96.42 364,358 -2.11(-2.14%)
Dec 04, 2019 101.56 101.56 98.52 98.53 120,245 -2.58(-2.55%)
Dec 03, 2019 100.74 101.25 98.57 101.10 182,131 -0.03(-0.03%)
Dec 02, 2019 100.43 101.44 99.76 101.13 239,641 +0.85(+0.85%)
Nov 29, 2019 100.10 101.20 99.78 100.28 90,070 +0.08(+0.08%)
Nov 27, 2019 99.70 100.97 99.32 100.20 123,695 +0.47(+0.48%)
Nov 26, 2019 97.94 100.89 97.69 99.73 510,433 +1.97(+2.01%)
Nov 25, 2019 94.61 98.73 94.61 97.76 332,934 +3.48(+3.69%)
Nov 22, 2019 94.19 95.01 93.71 94.27 308,220 -0.49(-0.52%)
Nov 21, 2019 94.85 96.13 93.95 94.77 182,041 -0.13(-0.14%)
Nov 20, 2019 93.71 94.98 93.71 94.90 201,652 +0.23(+0.24%)
Nov 19, 2019 92.28 95.47 92.14 94.67 207,706 +1.89(+2.04%)
Nov 18, 2019 93.60 94.75 91.97 92.78 409,347 -1.20(-1.27%)
Nov 15, 2019 95.95 96.87 93.96 93.98 3,243,895 -1.99(-2.08%)
Nov 14, 2019 96.62 97.42 94.81 95.97 684,121 -1.76(-1.80%)
Nov 13, 2019 96.99 99.90 95.49 97.73 1,074,894 +9.68(+10.99%)
Nov 12, 2019 86.30 88.24 86.03 88.05 101,531 +2.00(+2.32%)
Nov 11, 2019 86.42 86.88 84.52 86.05 104,368 -0.49(-0.57%)
Nov 08, 2019 86.07 87.51 85.44 86.55 150,573 +1.40(+1.64%)
Nov 07, 2019 86.83 87.91 84.26 85.15 176,282 -1.66(-1.91%)
Nov 06, 2019 84.93 87.04 84.93 86.81 182,422 +2.20(+2.60%)
Nov 05, 2019 83.76 87.08 81.16 84.62 384,121 -0.84(-0.98%)
Nov 04, 2019 94.02 95.87 84.63 85.46 406,344 -7.25(-7.82%)
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.