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 (%)
Jun 30, 2020 154.72 156.58 152.72 153.81 207,849 +3.41(+2.27%)
Jun 29, 2020 143.91 152.20 140.57 150.41 221,914 +6.50(+4.52%)
Jun 26, 2020 147.01 148.37 143.01 143.90 301,511 -4.57(-3.08%)
Jun 25, 2020 146.72 148.91 143.96 148.47 125,134 +0.77(+0.52%)
Jun 24, 2020 148.65 150.61 147.54 147.70 133,369 -2.51(-1.67%)
Jun 23, 2020 156.62 156.62 150.01 150.21 294,444 -4.33(-2.80%)
Jun 22, 2020 151.15 154.84 150.66 154.54 174,262 +3.39(+2.24%)
Jun 19, 2020 152.49 156.00 151.01 151.15 282,944 +0.19(+0.13%)
Jun 18, 2020 152.74 155.93 150.38 150.96 256,347 -4.49(-2.89%)
Jun 17, 2020 155.59 157.61 154.72 155.45 211,428 +0.64(+0.42%)
Jun 16, 2020 154.12 157.69 153.14 154.81 165,688 +2.22(+1.45%)
Jun 15, 2020 147.02 154.77 146.68 152.59 281,191 +2.01(+1.34%)
Jun 12, 2020 154.10 154.60 147.40 150.57 140,664 +0.56(+0.37%)
Jun 11, 2020 151.86 156.36 149.89 150.02 167,814 -6.68(-4.26%)
Jun 10, 2020 156.27 158.72 155.70 156.70 129,286 +0.02(+0.01%)
Jun 09, 2020 156.96 159.31 156.45 156.68 140,798 -0.71(-0.45%)
Jun 08, 2020 158.38 158.52 155.84 157.39 173,336 +1.60(+1.02%)
Jun 05, 2020 157.69 158.55 154.73 155.80 196,365 +2.77(+1.81%)
Jun 04, 2020 153.08 154.03 151.04 153.02 143,156 -1.41(-0.91%)
Jun 03, 2020 149.46 157.47 147.77 154.43 105,471 +4.58(+3.06%)
Jun 02, 2020 149.08 150.22 147.31 149.85 113,299 +0.47(+0.32%)
Jun 01, 2020 148.15 150.71 146.18 149.38 154,131 +1.49(+1.01%)
May 29, 2020 145.87 148.61 144.61 147.89 168,818 +1.22(+0.83%)
May 28, 2020 151.04 151.04 146.16 146.67 246,099 -3.31(-2.21%)
May 27, 2020 149.83 150.42 143.85 149.98 163,998 +2.95(+2.01%)
May 26, 2020 153.30 154.83 146.11 147.03 171,819 -1.58(-1.07%)
May 22, 2020 143.91 149.49 142.51 148.61 96,323 +5.33(+3.72%)
May 21, 2020 140.84 144.50 139.83 143.28 128,812 +2.09(+1.48%)
May 20, 2020 137.96 144.45 136.98 141.19 153,545 +5.42(+3.99%)
May 19, 2020 137.40 138.63 133.87 135.78 164,476 -2.03(-1.47%)
May 18, 2020 135.18 139.17 134.70 137.81 156,241 +6.06(+4.60%)
May 15, 2020 128.01 132.76 127.53 131.75 126,815 +2.59(+2.00%)
May 14, 2020 127.53 129.47 125.92 129.16 104,107 -0.69(-0.53%)
May 13, 2020 130.36 130.55 126.99 129.85 149,384 -0.72(-0.55%)
May 12, 2020 133.92 135.13 130.58 130.58 142,845 -3.29(-2.46%)
May 11, 2020 134.35 136.06 132.27 133.86 133,617 -0.47(-0.35%)
May 08, 2020 132.50 135.54 131.72 134.34 150,644 +4.20(+3.23%)
May 07, 2020 131.28 132.89 129.25 130.14 158,453 +2.21(+1.73%)
May 06, 2020 131.71 133.42 127.78 127.93 273,995 +0.66(+0.52%)
May 05, 2020 116.34 129.79 116.22 127.27 375,229 +11.86(+10.27%)
May 04, 2020 116.43 118.25 114.06 115.41 227,091 -3.07(-2.59%)
May 01, 2020 104.27 120.20 101.13 118.48 372,370 +10.91(+10.14%)
Apr 30, 2020 114.14 115.24 106.84 107.58 254,781 -8.96(-7.69%)
Apr 29, 2020 113.71 119.15 112.12 116.54 281,495 +6.29(+5.70%)
Apr 28, 2020 110.00 112.81 107.81 110.25 196,590 +2.40(+2.22%)
Apr 27, 2020 102.73 110.32 102.68 107.86 213,059 +5.09(+4.95%)
Apr 24, 2020 106.19 106.32 102.24 102.77 179,723 -2.12(-2.02%)
Apr 23, 2020 104.95 106.29 102.54 104.89 233,563 -0.10(-0.09%)
Apr 22, 2020 111.58 111.98 104.71 104.98 201,743 -4.50(-4.11%)
Apr 21, 2020 109.50 112.37 107.97 109.48 153,262 -2.78(-2.48%)
Apr 20, 2020 111.72 113.72 110.93 112.26 125,487 -0.65(-0.58%)
Apr 17, 2020 111.84 113.73 109.95 112.92 216,374 +4.21(+3.87%)
Apr 16, 2020 107.20 109.54 104.50 108.71 208,113 +1.69(+1.58%)
Apr 15, 2020 109.94 112.11 105.97 107.01 156,641 -4.98(-4.45%)
Apr 14, 2020 112.32 113.58 110.81 112.00 162,330 +4.24(+3.93%)
Apr 13, 2020 112.91 113.60 106.69 107.76 89,765 -4.13(-3.69%)
Apr 09, 2020 109.15 113.11 108.43 111.89 153,976 +5.33(+5.00%)
Apr 08, 2020 107.81 108.55 105.26 106.56 159,188 -0.39(-0.36%)
Apr 07, 2020 110.36 113.53 105.65 106.94 140,337 +0.48(+0.45%)
Apr 06, 2020 103.37 107.89 101.87 106.47 147,023 +7.90(+8.02%)
Apr 03, 2020 101.54 103.98 96.90 98.57 136,508 -2.44(-2.41%)
Apr 02, 2020 98.93 103.88 97.59 101.00 111,296 +1.94(+1.96%)
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.