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 (%)
Feb 28, 2020 118.23 121.06 115.22 120.38 235,107 -1.73(-1.42%)
Feb 27, 2020 124.86 125.86 121.98 122.12 174,928 -4.24(-3.36%)
Feb 26, 2020 128.75 131.34 124.63 126.36 157,160 -2.84(-2.20%)
Feb 25, 2020 125.86 129.99 125.08 129.20 239,021 +4.04(+3.23%)
Feb 24, 2020 119.85 126.25 119.85 125.16 139,483 -0.05(-0.04%)
Feb 21, 2020 125.45 127.38 118.93 125.21 242,139 +1.34(+1.08%)
Feb 20, 2020 126.72 126.82 122.57 123.87 246,347 -2.64(-2.08%)
Feb 19, 2020 125.95 128.16 125.38 126.51 161,776 +0.76(+0.61%)
Feb 18, 2020 125.40 126.35 124.77 125.74 98,007 +0.12(+0.09%)
Feb 14, 2020 125.52 125.90 124.60 125.62 117,838 +0.38(+0.30%)
Feb 13, 2020 122.21 125.47 121.74 125.25 108,831 +2.35(+1.91%)
Feb 12, 2020 122.01 123.00 119.23 122.90 144,155 +0.99(+0.81%)
Feb 11, 2020 121.78 122.06 119.50 121.91 173,074 +0.58(+0.47%)
Feb 10, 2020 120.11 121.56 119.68 121.34 193,896 +1.69(+1.42%)
Feb 07, 2020 119.80 120.51 118.39 119.64 185,694 +0.44(+0.37%)
Feb 06, 2020 117.56 119.44 117.02 119.21 173,281 +1.93(+1.65%)
Feb 05, 2020 116.24 117.56 114.40 117.28 223,203 +1.66(+1.44%)
Feb 04, 2020 116.28 116.61 114.62 115.61 248,258 +1.74(+1.53%)
Feb 03, 2020 113.34 114.80 113.05 113.87 177,707 +0.75(+0.67%)
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%)
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.