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 (%)
May 31, 2019 82.13 83.68 80.48 82.79 121,951 -0.03(-0.04%)
May 30, 2019 81.97 83.41 81.87 82.82 89,361 +1.26(+1.55%)
May 29, 2019 84.50 84.58 81.30 81.56 101,164 -3.38(-3.97%)
May 28, 2019 84.73 85.56 84.65 84.94 69,698 +0.63(+0.75%)
May 24, 2019 82.48 84.49 82.48 84.30 38,393 +1.32(+1.59%)
May 23, 2019 83.02 83.44 82.26 82.98 52,347 -0.58(-0.70%)
May 22, 2019 82.83 84.67 82.65 83.56 81,871 +0.65(+0.79%)
May 21, 2019 83.27 83.78 82.65 82.91 82,166 -0.02(-0.02%)
May 20, 2019 83.70 83.70 82.64 82.93 138,303 -1.00(-1.19%)
May 17, 2019 84.86 85.39 82.84 83.93 85,396 -1.62(-1.89%)
May 16, 2019 84.90 86.72 84.70 85.55 131,388 +1.23(+1.46%)
May 15, 2019 81.46 84.71 80.68 84.31 192,625 +3.21(+3.96%)
May 14, 2019 81.11 81.64 80.70 81.10 157,787 +0.28(+0.34%)
May 13, 2019 80.67 81.00 79.58 80.83 168,819 -0.22(-0.27%)
May 10, 2019 79.87 81.12 79.47 81.05 48,320 +1.31(+1.65%)
May 09, 2019 78.79 79.87 78.59 79.73 61,435 +0.71(+0.90%)
May 08, 2019 79.25 79.84 78.82 79.02 37,974 -0.13(-0.16%)
May 07, 2019 80.06 81.15 78.69 79.15 62,031 -1.63(-2.02%)
May 06, 2019 80.47 81.93 80.24 80.78 127,382 -0.02(-0.02%)
May 03, 2019 75.02 84.12 74.35 80.80 298,634 +7.61(+10.40%)
May 02, 2019 72.51 73.47 71.43 73.19 75,322 +0.23(+0.31%)
May 01, 2019 71.53 73.52 70.45 72.96 100,457 +1.29(+1.80%)
Apr 30, 2019 70.55 71.97 69.80 71.67 145,341 +1.16(+1.65%)
Apr 29, 2019 70.10 70.73 69.51 70.50 46,160 +0.01(+0.01%)
Apr 26, 2019 71.77 72.16 70.29 70.49 50,042 -1.02(-1.42%)
Apr 25, 2019 70.97 71.74 69.98 71.51 63,149 +0.33(+0.46%)
Apr 24, 2019 69.39 71.39 69.39 71.18 59,331 +1.54(+2.21%)
Apr 23, 2019 68.66 70.57 67.99 69.64 121,318 +0.91(+1.32%)
Apr 22, 2019 68.30 68.77 68.10 68.74 19,258 +0.32(+0.46%)
Apr 18, 2019 67.42 68.47 67.20 68.42 23,197 +0.82(+1.21%)
Apr 17, 2019 68.16 68.50 66.88 67.60 28,556 -0.53(-0.78%)
Apr 16, 2019 67.89 68.42 67.60 68.13 24,665 +0.57(+0.85%)
Apr 15, 2019 68.35 68.54 67.36 67.56 18,072 -0.70(-1.03%)
Apr 12, 2019 68.54 68.84 65.70 68.26 48,219 -0.02(-0.03%)
Apr 11, 2019 67.40 68.35 67.40 68.28 59,378 +0.94(+1.39%)
Apr 10, 2019 67.27 68.29 67.15 67.34 28,749 +0.07(+0.10%)
Apr 09, 2019 67.35 67.67 66.82 67.27 41,700 -0.10(-0.15%)
Apr 08, 2019 66.85 67.63 66.39 67.37 53,960 +0.51(+0.77%)
Apr 05, 2019 65.84 66.89 65.72 66.86 61,894 +0.96(+1.45%)
Apr 04, 2019 66.91 66.91 65.72 65.90 44,064 -1.02(-1.52%)
Apr 03, 2019 65.82 67.58 64.70 66.92 109,190 +1.58(+2.42%)
Apr 02, 2019 67.40 67.45 64.81 65.34 131,040 -2.11(-3.13%)
Apr 01, 2019 68.03 68.08 66.67 67.45 40,544 -0.24(-0.35%)
Mar 29, 2019 67.35 67.93 67.00 67.69 74,456 +0.55(+0.82%)
Mar 28, 2019 67.71 68.00 66.63 67.14 63,151 -0.56(-0.83%)
Mar 27, 2019 66.89 67.88 66.24 67.70 75,645 +0.51(+0.76%)
Mar 26, 2019 68.47 68.82 66.03 67.19 120,999 -0.95(-1.39%)
Mar 25, 2019 67.46 68.44 67.13 68.13 31,198 +0.91(+1.35%)
Mar 22, 2019 68.15 68.36 67.18 67.23 51,359 -0.70(-1.03%)
Mar 21, 2019 66.81 68.41 66.81 67.93 48,513 +0.80(+1.19%)
Mar 20, 2019 67.24 68.46 67.13 67.13 30,022 -0.32(-0.47%)
Mar 19, 2019 68.45 68.68 67.33 67.44 38,875 -0.87(-1.27%)
Mar 18, 2019 68.62 68.96 67.76 68.31 35,754 -0.10(-0.14%)
Mar 15, 2019 67.73 69.06 67.73 68.41 149,013 +0.55(+0.81%)
Mar 14, 2019 67.40 68.46 66.94 67.86 44,446 +0.45(+0.67%)
Mar 13, 2019 67.66 68.01 67.14 67.40 30,532 +0.06(+0.09%)
Mar 12, 2019 67.28 67.66 66.65 67.34 45,428 +0.29(+0.43%)
Mar 11, 2019 65.91 67.49 65.78 67.06 45,303 +1.15(+1.74%)
Mar 08, 2019 65.10 66.28 64.46 65.91 43,660 +0.52(+0.80%)
Mar 07, 2019 65.11 65.73 64.36 65.39 41,852 +0.17(+0.26%)
Mar 06, 2019 66.05 66.05 64.69 65.22 69,153 -0.69(-1.05%)
Mar 05, 2019 65.49 66.04 65.01 65.91 45,991 +0.56(+0.86%)
Mar 04, 2019 65.79 65.79 64.91 65.35 42,694 -0.45(-0.69%)
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.