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 82.18 83.73 80.53 82.85 121,874 -0.03(-0.04%)
May 30, 2019 82.03 83.46 81.93 82.87 89,305 +1.26(+1.55%)
May 29, 2019 84.55 84.63 81.35 81.61 101,100 -3.38(-3.97%)
May 28, 2019 84.78 85.61 84.70 84.99 69,654 +0.63(+0.75%)
May 24, 2019 82.53 84.54 82.53 84.36 38,368 +1.32(+1.59%)
May 23, 2019 83.07 83.50 82.31 83.03 52,314 -0.58(-0.70%)
May 22, 2019 82.88 84.72 82.70 83.62 81,819 +0.65(+0.79%)
May 21, 2019 83.32 83.83 82.71 82.96 82,114 -0.02(-0.02%)
May 20, 2019 83.75 83.75 82.69 82.98 138,215 -1.00(-1.19%)
May 17, 2019 84.91 85.44 82.90 83.98 85,342 -1.62(-1.89%)
May 16, 2019 84.95 86.78 84.75 85.60 131,305 +1.23(+1.46%)
May 15, 2019 81.51 84.76 80.73 84.37 192,504 +3.21(+3.96%)
May 14, 2019 81.17 81.69 80.75 81.16 157,687 +0.28(+0.34%)
May 13, 2019 80.72 81.05 79.63 80.88 168,713 -0.22(-0.27%)
May 10, 2019 79.92 81.18 79.52 81.10 48,290 +1.31(+1.65%)
May 09, 2019 78.83 79.92 78.64 79.78 61,397 +0.71(+0.90%)
May 08, 2019 79.30 79.89 78.87 79.07 37,950 -0.13(-0.16%)
May 07, 2019 80.11 81.21 78.74 79.20 61,992 -1.63(-2.02%)
May 06, 2019 80.52 81.99 80.29 80.83 127,302 -0.02(-0.02%)
May 03, 2019 75.07 84.17 74.40 80.85 298,446 +7.62(+10.40%)
May 02, 2019 72.55 73.52 71.48 73.23 75,274 +0.23(+0.31%)
May 01, 2019 71.57 73.57 70.50 73.01 100,393 +1.29(+1.80%)
Apr 30, 2019 70.60 72.02 69.85 71.71 145,249 +1.17(+1.65%)
Apr 29, 2019 70.14 70.77 69.55 70.55 46,131 +0.01(+0.01%)
Apr 26, 2019 71.81 72.21 70.33 70.54 50,011 -1.02(-1.42%)
Apr 25, 2019 71.01 71.78 70.02 71.55 63,110 +0.33(+0.46%)
Apr 24, 2019 69.43 71.43 69.43 71.23 59,294 +1.54(+2.21%)
Apr 23, 2019 68.70 70.62 68.03 69.69 121,242 +0.91(+1.32%)
Apr 22, 2019 68.34 68.81 68.15 68.78 19,246 +0.32(+0.46%)
Apr 18, 2019 67.47 68.51 67.24 68.46 23,183 +0.82(+1.21%)
Apr 17, 2019 68.21 68.54 66.92 67.64 28,538 -0.53(-0.78%)
Apr 16, 2019 67.93 68.46 67.64 68.18 24,650 +0.57(+0.85%)
Apr 15, 2019 68.39 68.58 67.41 67.60 18,060 -0.70(-1.03%)
Apr 12, 2019 68.58 68.89 65.74 68.31 48,188 -0.02(-0.03%)
Apr 11, 2019 67.45 68.39 67.45 68.32 59,341 +0.94(+1.39%)
Apr 10, 2019 67.32 68.33 67.19 67.39 28,731 +0.07(+0.10%)
Apr 09, 2019 67.40 67.71 66.86 67.32 41,674 -0.10(-0.15%)
Apr 08, 2019 66.89 67.67 66.43 67.42 53,926 +0.51(+0.77%)
Apr 05, 2019 65.89 66.93 65.77 66.90 61,855 +0.96(+1.45%)
Apr 04, 2019 66.95 66.95 65.76 65.94 44,037 -1.02(-1.52%)
Apr 03, 2019 65.87 67.62 64.74 66.96 109,121 +1.58(+2.42%)
Apr 02, 2019 67.45 67.50 64.85 65.38 130,958 -2.11(-3.13%)
Apr 01, 2019 68.07 68.13 66.71 67.50 40,519 -0.24(-0.35%)
Mar 29, 2019 67.40 67.97 67.04 67.73 74,409 +0.55(+0.82%)
Mar 28, 2019 67.75 68.04 66.68 67.18 63,112 -0.56(-0.83%)
Mar 27, 2019 66.93 67.92 66.28 67.74 75,597 +0.51(+0.76%)
Mar 26, 2019 68.51 68.87 66.07 67.23 120,923 -0.95(-1.39%)
Mar 25, 2019 67.50 68.48 67.17 68.18 31,178 +0.91(+1.35%)
Mar 22, 2019 68.20 68.40 67.22 67.27 51,327 -0.70(-1.03%)
Mar 21, 2019 66.85 68.45 66.85 67.97 48,483 +0.80(+1.19%)
Mar 20, 2019 67.28 68.50 67.17 67.17 30,003 -0.32(-0.47%)
Mar 19, 2019 68.49 68.72 67.38 67.49 38,850 -0.87(-1.27%)
Mar 18, 2019 68.66 69.01 67.80 68.35 35,731 -0.10(-0.14%)
Mar 15, 2019 67.77 69.11 67.77 68.45 148,919 +0.55(+0.81%)
Mar 14, 2019 67.45 68.50 66.98 67.90 44,418 +0.45(+0.67%)
Mar 13, 2019 67.70 68.05 67.18 67.45 30,512 +0.06(+0.09%)
Mar 12, 2019 67.33 67.70 66.69 67.39 45,399 +0.29(+0.43%)
Mar 11, 2019 65.95 67.53 65.83 67.10 45,275 +1.15(+1.74%)
Mar 08, 2019 65.14 66.32 64.50 65.95 43,633 +0.52(+0.80%)
Mar 07, 2019 65.15 65.78 64.40 65.43 41,826 +0.17(+0.26%)
Mar 06, 2019 66.09 66.09 64.73 65.26 69,109 -0.69(-1.05%)
Mar 05, 2019 65.53 66.08 65.06 65.95 45,962 +0.56(+0.86%)
Mar 04, 2019 65.84 65.84 64.95 65.39 42,667 -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.