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, 2018 52.77 53.11 51.61 52.06 95,160 -0.69(-1.30%)
May 30, 2018 52.65 53.75 52.54 52.75 73,355 +0.24(+0.45%)
May 29, 2018 53.08 53.31 51.96 52.51 48,536 -0.89(-1.68%)
May 25, 2018 53.41 53.41 53.41 0 -0.12(-0.22%)
May 24, 2018 52.91 53.53 52.22 53.53 39,670 +0.75(+1.42%)
May 23, 2018 52.38 52.90 52.35 52.78 58,965 +0.51(+0.98%)
May 22, 2018 52.36 52.73 51.93 52.27 95,363 -0.30(-0.58%)
May 21, 2018 52.84 52.91 52.10 52.57 45,631 -0.25(-0.47%)
May 18, 2018 52.39 52.99 51.54 52.82 125,639 +0.56(+1.07%)
May 17, 2018 51.14 52.44 50.38 52.26 63,602 +1.29(+2.53%)
May 16, 2018 50.16 51.67 50.14 50.97 73,627 +0.88(+1.75%)
May 15, 2018 50.18 50.65 49.82 50.10 94,574 -0.12(-0.23%)
May 14, 2018 52.10 52.10 50.17 50.21 40,955 -1.73(-3.33%)
May 11, 2018 51.82 53.06 51.51 51.94 80,761 +0.22(+0.42%)
May 10, 2018 51.83 53.36 50.89 51.73 72,218 +0.05(+0.10%)
May 09, 2018 51.01 51.93 50.73 51.68 42,073 +0.72(+1.41%)
May 08, 2018 50.38 51.03 50.33 50.96 55,495 +0.88(+1.77%)
May 07, 2018 50.66 51.25 49.88 50.08 81,099 -1.01(-1.98%)
May 04, 2018 49.35 52.25 49.35 51.09 147,209 +1.51(+3.05%)
May 03, 2018 49.52 50.18 48.96 49.57 135,778 -0.04(-0.08%)
May 02, 2018 50.63 51.82 49.44 49.61 91,503 -0.77(-1.52%)
May 01, 2018 50.61 51.53 50.14 50.38 51,756 -0.29(-0.58%)
Apr 30, 2018 51.36 51.82 50.68 50.68 52,848 -0.59(-1.15%)
Apr 27, 2018 51.68 52.33 51.02 51.27 37,199 -0.46(-0.89%)
Apr 26, 2018 51.86 52.45 51.21 51.73 48,283 +0.00(+0.00%)
Apr 25, 2018 52.04 52.55 51.58 51.73 73,411 -0.34(-0.66%)
Apr 24, 2018 53.46 54.51 51.64 52.07 98,450 -0.98(-1.85%)
Apr 23, 2018 52.67 53.48 52.42 53.05 184,335 +0.44(+0.84%)
Apr 20, 2018 52.39 53.56 52.07 52.61 448,090 +0.24(+0.45%)
Apr 19, 2018 51.26 52.62 51.17 52.38 134,929 +1.10(+2.14%)
Apr 18, 2018 52.45 52.45 51.19 51.28 76,734 -0.80(-1.54%)
Apr 17, 2018 52.71 53.13 52.04 52.08 37,638 -0.36(-0.69%)
Apr 16, 2018 51.19 52.75 51.05 52.45 42,142 +1.64(+3.23%)
Apr 13, 2018 51.76 51.86 50.51 50.80 183,138 -0.99(-1.92%)
Apr 12, 2018 52.49 52.75 51.72 51.80 75,431 -0.28(-0.53%)
Apr 11, 2018 51.76 52.34 51.60 52.07 40,080 +0.33(+0.65%)
Apr 10, 2018 50.85 51.83 50.57 51.74 54,041 +1.46(+2.91%)
Apr 09, 2018 50.14 50.97 49.96 50.27 70,576 +0.73(+1.47%)
Apr 06, 2018 50.29 50.69 49.51 49.55 181,030 -0.89(-1.77%)
Apr 05, 2018 50.95 51.25 50.23 50.44 54,046 -0.23(-0.45%)
Apr 04, 2018 50.41 51.61 49.89 50.67 113,235 +0.03(+0.06%)
Apr 03, 2018 49.81 50.89 49.81 50.64 86,107 +1.15(+2.32%)
Apr 02, 2018 50.23 52.78 49.21 49.49 64,267 -0.97(-1.93%)
Mar 29, 2018 50.46 50.46 50.46 0 -0.05(-0.10%)
Mar 28, 2018 49.72 50.75 49.70 50.51 142,039 +0.88(+1.78%)
Mar 27, 2018 50.63 50.90 49.40 49.62 82,307 -0.79(-1.56%)
Mar 26, 2018 51.12 51.50 50.10 50.41 113,187 -0.13(-0.25%)
Mar 23, 2018 51.46 51.86 50.53 50.54 69,669 -0.87(-1.70%)
Mar 22, 2018 51.32 51.99 51.18 51.41 58,479 -0.29(-0.57%)
Mar 21, 2018 52.07 52.47 51.66 51.71 105,713 -0.36(-0.70%)
Mar 20, 2018 51.59 52.40 51.58 52.07 58,467 +0.56(+1.09%)
Mar 19, 2018 52.45 52.95 51.15 51.51 135,840 -1.18(-2.24%)
Mar 16, 2018 52.46 53.10 52.10 52.69 106,099 +0.09(+0.17%)
Mar 15, 2018 52.64 54.17 52.15 52.60 49,770 +0.24(+0.45%)
Mar 14, 2018 53.22 53.42 52.17 52.37 70,261 -0.38(-0.73%)
Mar 13, 2018 52.35 53.16 52.08 52.75 96,494 +0.72(+1.38%)
Mar 12, 2018 52.17 52.17 51.36 52.03 49,549 -0.03(-0.06%)
Mar 09, 2018 51.94 52.34 51.71 52.06 56,838 +0.50(+0.97%)
Mar 08, 2018 51.07 51.70 50.32 51.56 142,623 +0.59(+1.16%)
Mar 07, 2018 50.07 51.36 50.07 50.97 100,038 +0.12(+0.23%)
Mar 06, 2018 50.26 51.35 49.19 50.85 135,817 +0.90(+1.81%)
Mar 05, 2018 49.15 50.20 49.03 49.95 127,474 +0.82(+1.66%)
Mar 02, 2018 49.11 49.88 49.01 49.13 137,230 +0.04(+0.08%)
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.