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 (%)
Mar 31, 2020 105.86 105.97 100.20 103.53 225,949 -2.50(-2.35%)
Mar 30, 2020 99.48 108.04 97.08 106.02 147,168 +8.07(+8.24%)
Mar 27, 2020 97.99 102.63 96.88 97.95 118,637 -3.65(-3.60%)
Mar 26, 2020 91.96 101.62 91.96 101.61 163,860 +9.73(+10.58%)
Mar 25, 2020 94.38 96.85 91.28 91.88 161,537 -2.08(-2.21%)
Mar 24, 2020 90.55 95.02 87.89 93.96 202,597 +7.18(+8.27%)
Mar 23, 2020 84.87 88.14 83.04 86.78 257,754 +1.24(+1.45%)
Mar 20, 2020 97.99 100.22 83.97 85.54 337,536 -11.92(-12.23%)
Mar 19, 2020 90.70 99.97 86.27 97.47 234,359 +5.06(+5.48%)
Mar 18, 2020 89.00 94.06 83.29 92.41 214,170 -4.54(-4.68%)
Mar 17, 2020 85.86 98.53 80.15 96.94 373,094 +13.42(+16.07%)
Mar 16, 2020 92.11 92.11 82.35 83.52 466,101 -20.02(-19.33%)
Mar 13, 2020 102.89 103.98 95.26 103.54 275,138 +4.14(+4.17%)
Mar 12, 2020 106.31 109.67 99.07 99.40 292,744 -14.39(-12.65%)
Mar 11, 2020 115.31 116.96 111.56 113.79 139,148 -3.93(-3.34%)
Mar 10, 2020 116.87 118.67 110.96 117.72 181,878 +4.67(+4.13%)
Mar 09, 2020 118.71 119.65 109.77 113.05 245,371 -11.30(-9.09%)
Mar 06, 2020 125.45 126.11 119.28 124.35 165,587 -3.33(-2.61%)
Mar 05, 2020 126.73 130.24 126.73 127.67 174,754 -2.85(-2.19%)
Mar 04, 2020 128.91 131.41 127.69 130.53 157,224 +2.93(+2.30%)
Mar 03, 2020 128.72 130.44 126.09 127.59 142,370 -0.56(-0.44%)
Mar 02, 2020 121.63 128.19 121.47 128.16 195,577 +7.85(+6.53%)
Feb 28, 2020 118.16 120.99 115.14 120.31 235,255 -1.73(-1.42%)
Feb 27, 2020 124.78 125.78 121.90 122.04 175,039 -4.24(-3.36%)
Feb 26, 2020 128.67 131.25 124.55 126.28 157,259 -2.84(-2.20%)
Feb 25, 2020 125.78 129.91 125.00 129.12 239,172 +4.04(+3.23%)
Feb 24, 2020 119.78 126.17 119.78 125.08 139,571 -0.05(-0.04%)
Feb 21, 2020 125.37 127.30 118.86 125.13 242,292 +1.34(+1.08%)
Feb 20, 2020 126.64 126.74 122.50 123.79 246,502 -2.63(-2.08%)
Feb 19, 2020 125.87 128.08 125.30 126.43 161,878 +0.76(+0.61%)
Feb 18, 2020 125.32 126.27 124.69 125.66 98,068 +0.12(+0.09%)
Feb 14, 2020 125.44 125.82 124.53 125.55 117,913 +0.38(+0.30%)
Feb 13, 2020 122.13 125.39 121.67 125.17 108,900 +2.35(+1.91%)
Feb 12, 2020 121.93 122.92 119.15 122.82 144,246 +0.99(+0.81%)
Feb 11, 2020 121.70 121.98 119.43 121.83 173,183 +0.57(+0.47%)
Feb 10, 2020 120.03 121.49 119.61 121.26 194,018 +1.69(+1.42%)
Feb 07, 2020 119.73 120.44 118.31 119.57 185,811 +0.43(+0.37%)
Feb 06, 2020 117.49 119.37 116.94 119.13 173,390 +1.93(+1.65%)
Feb 05, 2020 116.16 117.49 114.33 117.20 223,344 +1.66(+1.44%)
Feb 04, 2020 116.21 116.54 114.55 115.54 248,415 +1.74(+1.53%)
Feb 03, 2020 113.27 114.73 112.98 113.80 177,819 +0.75(+0.67%)
Jan 31, 2020 114.02 116.04 111.84 113.05 294,428 -0.90(-0.79%)
Jan 30, 2020 111.64 114.24 110.99 113.95 283,230 +1.77(+1.58%)
Jan 29, 2020 115.18 116.21 110.45 112.17 238,609 -2.79(-2.43%)
Jan 28, 2020 112.33 115.14 112.03 114.97 276,095 +3.47(+3.12%)
Jan 27, 2020 109.15 111.69 108.45 111.49 133,648 +1.04(+0.94%)
Jan 24, 2020 108.42 110.85 108.15 110.45 175,808 +2.32(+2.14%)
Jan 23, 2020 110.06 110.06 104.45 108.14 297,521 -2.38(-2.15%)
Jan 22, 2020 109.43 111.08 109.16 110.51 106,663 +1.15(+1.05%)
Jan 21, 2020 108.18 109.62 107.96 109.36 126,164 +1.26(+1.16%)
Jan 17, 2020 108.98 109.09 107.34 108.11 105,182 +0.12(+0.11%)
Jan 16, 2020 106.92 108.57 106.49 107.99 120,947 +0.95(+0.89%)
Jan 15, 2020 104.89 107.22 104.30 107.04 96,361 +2.25(+2.14%)
Jan 14, 2020 104.62 105.43 103.87 104.79 104,731 +0.05(+0.05%)
Jan 13, 2020 102.92 104.84 102.61 104.74 128,699 +1.71(+1.66%)
Jan 10, 2020 105.73 106.06 102.10 103.03 200,866 -2.70(-2.56%)
Jan 09, 2020 105.27 107.23 103.58 105.73 254,082 +1.26(+1.20%)
Jan 08, 2020 104.38 106.14 104.24 104.47 232,851 -0.30(-0.28%)
Jan 07, 2020 105.11 106.56 104.33 104.77 221,204 -1.01(-0.95%)
Jan 06, 2020 103.13 106.04 102.68 105.78 186,935 +2.16(+2.08%)
Jan 03, 2020 101.47 103.79 100.91 103.62 138,322 +1.22(+1.19%)
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.