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, 2021 162.71 165.73 161.46 163.55 288,614 +2.49(+1.55%)
Mar 30, 2021 159.60 161.15 158.24 161.06 144,447 +0.60(+0.37%)
Mar 29, 2021 165.06 168.01 159.44 160.47 124,855 -6.14(-3.69%)
Mar 26, 2021 162.16 168.37 162.16 166.61 106,103 +4.08(+2.51%)
Mar 25, 2021 158.82 163.59 157.37 162.53 142,254 +1.82(+1.13%)
Mar 24, 2021 163.97 166.47 160.71 160.71 106,634 -2.47(-1.51%)
Mar 23, 2021 163.60 166.89 162.77 163.19 107,478 -1.09(-0.66%)
Mar 22, 2021 170.67 171.15 164.12 164.28 112,687 -4.70(-2.78%)
Mar 19, 2021 165.27 170.54 163.13 168.98 466,631 +2.69(+1.62%)
Mar 18, 2021 173.00 173.39 165.39 166.29 132,782 -7.63(-4.39%)
Mar 17, 2021 171.23 173.92 169.30 173.92 92,528 +1.49(+0.86%)
Mar 16, 2021 175.62 175.62 171.23 172.44 95,173 -2.74(-1.56%)
Mar 15, 2021 172.68 176.09 171.09 175.17 104,560 +2.78(+1.61%)
Mar 12, 2021 174.38 177.52 171.63 172.40 158,197 -2.96(-1.69%)
Mar 11, 2021 173.09 175.63 169.60 175.35 158,496 +4.69(+2.75%)
Mar 10, 2021 169.20 174.36 169.16 170.66 248,758 +2.62(+1.56%)
Mar 09, 2021 166.71 171.21 165.00 168.04 234,359 +6.05(+3.74%)
Mar 08, 2021 161.71 164.79 159.16 161.99 188,011 +0.65(+0.40%)
Mar 05, 2021 158.41 161.90 152.84 161.34 224,095 +4.74(+3.03%)
Mar 04, 2021 164.44 164.95 153.85 156.60 329,795 -8.24(-5.00%)
Mar 03, 2021 175.38 175.47 164.32 164.83 224,663 -9.22(-5.30%)
Mar 02, 2021 183.29 183.29 172.78 174.05 185,540 -8.04(-4.41%)
Mar 01, 2021 176.46 182.51 176.16 182.09 157,052 +7.36(+4.21%)
Feb 26, 2021 171.21 176.32 169.08 174.73 225,002 +7.47(+4.47%)
Feb 25, 2021 174.88 175.39 167.02 167.25 137,412 -7.12(-4.08%)
Feb 24, 2021 179.52 180.21 172.88 174.37 211,932 -0.72(-0.41%)
Feb 23, 2021 170.93 175.62 168.04 175.09 235,087 +0.59(+0.34%)
Feb 22, 2021 177.46 180.41 174.12 174.51 262,824 -3.84(-2.15%)
Feb 19, 2021 198.36 203.32 177.28 178.35 466,923 -9.67(-5.14%)
Feb 18, 2021 188.48 189.45 184.99 188.02 132,594 -1.14(-0.60%)
Feb 17, 2021 189.45 192.56 188.81 189.16 153,705 -2.19(-1.15%)
Feb 16, 2021 196.20 199.14 190.61 191.35 158,321 -4.86(-2.48%)
Feb 12, 2021 195.37 201.34 194.54 196.21 189,753 +1.59(+0.82%)
Feb 11, 2021 189.45 194.89 188.48 194.62 235,528 +5.50(+2.91%)
Feb 10, 2021 190.42 190.79 187.18 189.13 171,069 -0.25(-0.13%)
Feb 09, 2021 186.21 189.80 186.21 189.38 271,359 +2.88(+1.54%)
Feb 08, 2021 188.82 191.61 184.94 186.50 267,105 -1.77(-0.94%)
Feb 05, 2021 188.13 190.63 186.66 188.27 161,724 +1.54(+0.82%)
Feb 04, 2021 183.66 187.33 182.53 186.73 210,692 +3.31(+1.81%)
Feb 03, 2021 186.97 187.40 181.12 183.42 177,385 -2.38(-1.28%)
Feb 02, 2021 187.42 190.21 184.46 185.80 222,358 -1.83(-0.97%)
Feb 01, 2021 188.27 188.68 184.43 187.62 196,971 +1.60(+0.86%)
Jan 29, 2021 186.44 189.02 183.41 186.02 244,905 -1.96(-1.04%)
Jan 28, 2021 186.71 189.54 186.71 187.99 119,723 +2.01(+1.08%)
Jan 27, 2021 185.47 188.80 180.76 185.97 310,044 -1.92(-1.02%)
Jan 26, 2021 192.85 195.30 187.83 187.89 161,663 -3.95(-2.06%)
Jan 25, 2021 191.87 193.34 186.16 191.84 154,675 +1.59(+0.83%)
Jan 22, 2021 189.62 191.28 185.60 190.25 168,681 +0.24(+0.13%)
Jan 21, 2021 189.08 194.70 188.45 190.01 229,274 -0.42(-0.22%)
Jan 20, 2021 190.44 193.12 189.31 190.43 204,766 -0.97(-0.51%)
Jan 19, 2021 198.14 198.14 190.84 191.40 191,133 -5.28(-2.68%)
Jan 15, 2021 197.92 201.07 192.65 196.68 279,387 -2.09(-1.05%)
Jan 14, 2021 214.62 214.73 197.38 198.77 235,630 -13.82(-6.50%)
Jan 13, 2021 212.33 213.48 209.47 212.59 90,842 +0.69(+0.32%)
Jan 12, 2021 209.16 214.35 208.25 211.90 287,554 +3.19(+1.53%)
Jan 11, 2021 206.42 211.77 206.42 208.71 135,417 -0.15(-0.07%)
Jan 08, 2021 205.89 211.38 205.89 208.86 156,582 +0.77(+0.37%)
Jan 07, 2021 210.48 212.98 206.05 208.08 186,382 -1.12(-0.54%)
Jan 06, 2021 200.47 209.44 198.38 209.20 299,433 +11.25(+5.68%)
Jan 05, 2021 200.64 202.32 197.67 197.96 240,179 -2.55(-1.27%)
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.