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 (%)
Oct 31, 2019 105.68 105.68 103.59 104.55 175,985 -0.95(-0.90%)
Oct 30, 2019 106.54 106.75 105.02 105.50 105,845 -1.03(-0.97%)
Oct 29, 2019 104.83 106.94 104.79 106.53 80,537 +1.73(+1.65%)
Oct 28, 2019 104.45 105.78 104.14 104.80 119,196 +0.35(+0.33%)
Oct 25, 2019 104.91 106.08 104.23 104.45 100,917 -0.10(-0.09%)
Oct 24, 2019 104.12 105.37 103.08 104.55 89,027 +1.28(+1.23%)
Oct 23, 2019 104.00 105.69 102.33 103.27 123,852 -1.09(-1.04%)
Oct 22, 2019 106.22 106.25 104.29 104.36 87,151 -1.88(-1.77%)
Oct 21, 2019 106.43 107.08 105.59 106.24 177,615 +0.52(+0.50%)
Oct 18, 2019 104.48 106.61 103.97 105.72 127,613 +1.25(+1.19%)
Oct 17, 2019 103.19 105.10 102.35 104.47 88,455 +1.76(+1.71%)
Oct 16, 2019 101.57 103.11 99.24 102.71 117,990 +0.83(+0.82%)
Oct 15, 2019 103.57 105.18 101.30 101.88 136,650 -1.87(-1.80%)
Oct 14, 2019 104.48 105.15 102.87 103.75 68,469 +0.11(+0.10%)
Oct 11, 2019 103.61 104.82 102.73 103.64 100,007 +0.65(+0.63%)
Oct 10, 2019 102.59 103.58 101.98 102.99 91,751 +0.60(+0.59%)
Oct 09, 2019 101.24 102.79 100.93 102.38 90,655 +2.04(+2.03%)
Oct 08, 2019 101.42 102.12 100.06 100.35 125,629 -1.42(-1.40%)
Oct 07, 2019 103.21 103.71 101.32 101.77 89,235 -1.31(-1.27%)
Oct 04, 2019 100.92 103.11 100.62 103.08 78,266 +2.59(+2.58%)
Oct 03, 2019 99.62 100.87 99.21 100.48 115,130 +0.64(+0.64%)
Oct 02, 2019 99.99 100.79 98.36 99.84 133,796 -0.83(-0.83%)
Oct 01, 2019 102.75 103.18 100.50 100.67 90,812 -1.49(-1.46%)
Sep 30, 2019 100.24 102.55 99.63 102.17 151,033 +2.08(+2.08%)
Sep 27, 2019 101.81 101.93 98.88 100.09 92,120 -1.29(-1.27%)
Sep 26, 2019 101.76 102.43 100.87 101.38 71,105 +0.42(+0.41%)
Sep 25, 2019 99.87 101.03 98.33 100.96 137,423 +1.33(+1.33%)
Sep 24, 2019 97.65 100.32 97.09 99.63 251,343 +2.51(+2.59%)
Sep 23, 2019 97.97 99.87 96.96 97.12 267,240 -1.25(-1.27%)
Sep 20, 2019 99.95 102.21 98.28 98.37 429,657 -1.68(-1.68%)
Sep 19, 2019 101.32 102.32 99.66 100.05 262,286 -1.18(-1.16%)
Sep 18, 2019 100.74 101.71 99.84 101.23 229,709 +0.69(+0.69%)
Sep 17, 2019 101.10 103.60 99.68 100.53 191,675 -0.45(-0.45%)
Sep 16, 2019 99.99 101.28 99.21 100.99 90,344 +0.45(+0.44%)
Sep 13, 2019 97.65 100.85 96.45 100.54 135,095 +3.27(+3.36%)
Sep 12, 2019 98.67 99.10 96.81 97.27 157,378 -0.91(-0.93%)
Sep 11, 2019 97.37 100.43 96.72 98.18 172,139 +1.45(+1.50%)
Sep 10, 2019 99.39 99.58 94.97 96.73 188,111 -2.82(-2.83%)
Sep 09, 2019 101.91 102.36 99.17 99.55 171,319 -1.70(-1.68%)
Sep 06, 2019 101.19 102.78 100.85 101.25 140,354 -0.05(-0.05%)
Sep 05, 2019 99.70 101.65 99.08 101.30 151,408 +1.88(+1.89%)
Sep 04, 2019 98.31 100.42 97.89 99.42 113,304 +1.33(+1.35%)
Sep 03, 2019 97.16 99.09 96.78 98.09 143,654 +0.95(+0.98%)
Aug 30, 2019 97.38 98.20 96.50 97.14 76,143 -0.13(-0.13%)
Aug 29, 2019 97.55 98.89 97.09 97.27 132,388 +0.71(+0.74%)
Aug 28, 2019 93.85 97.22 93.85 96.56 120,847 +1.98(+2.09%)
Aug 27, 2019 93.52 95.34 93.52 94.58 95,978 +0.88(+0.94%)
Aug 26, 2019 92.86 93.84 91.98 93.70 116,471 +1.60(+1.74%)
Aug 23, 2019 94.21 95.67 91.82 92.10 106,669 -2.43(-2.57%)
Aug 22, 2019 93.39 95.39 92.68 94.53 79,584 +1.06(+1.13%)
Aug 21, 2019 93.92 94.67 92.61 93.47 66,203 -0.25(-0.26%)
Aug 20, 2019 95.17 96.09 93.51 93.72 68,623 -1.62(-1.70%)
Aug 19, 2019 95.66 96.42 94.47 95.34 87,964 +0.52(+0.55%)
Aug 16, 2019 92.90 95.63 92.90 94.82 86,833 +2.41(+2.61%)
Aug 15, 2019 92.87 93.29 91.89 92.41 86,346 -0.19(-0.20%)
Aug 14, 2019 94.26 94.59 91.89 92.59 61,446 -2.34(-2.47%)
Aug 13, 2019 93.97 95.07 93.32 94.94 94,319 +1.06(+1.13%)
Aug 12, 2019 92.50 94.04 92.18 93.88 94,024 +1.43(+1.55%)
Aug 09, 2019 91.46 93.71 91.46 92.45 135,006 +0.48(+0.53%)
Aug 08, 2019 94.11 95.03 90.24 91.96 541,647 -2.36(-2.50%)
Aug 07, 2019 88.93 94.82 88.93 94.32 149,848 +2.29(+2.49%)
Aug 06, 2019 91.38 93.91 91.38 92.03 149,124 +1.10(+1.21%)
Aug 05, 2019 88.14 91.01 87.96 90.93 179,590 +1.85(+2.07%)
Aug 02, 2019 90.36 92.40 87.96 89.09 177,917 +0.18(+0.20%)
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.