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 (%)
Jul 31, 2019 90.05 91.17 88.29 88.79 126,634 -1.04(-1.15%)
Jul 30, 2019 87.08 90.05 86.78 89.83 125,673 +2.91(+3.34%)
Jul 29, 2019 89.76 89.76 86.89 86.92 127,492 -2.67(-2.98%)
Jul 26, 2019 88.39 89.96 87.65 89.59 139,864 +1.33(+1.51%)
Jul 25, 2019 89.43 90.12 88.04 88.26 134,397 -1.11(-1.24%)
Jul 24, 2019 88.66 89.58 88.44 89.36 155,901 +0.64(+0.72%)
Jul 23, 2019 89.59 89.59 87.64 88.72 88,095 -0.56(-0.63%)
Jul 22, 2019 90.03 90.80 89.08 89.28 67,508 -0.41(-0.45%)
Jul 19, 2019 91.10 91.13 89.56 89.69 88,756 -0.92(-1.01%)
Jul 18, 2019 90.65 91.01 89.81 90.61 169,364 -0.30(-0.33%)
Jul 17, 2019 93.44 93.83 90.76 90.91 172,260 -2.64(-2.82%)
Jul 16, 2019 95.78 96.73 93.54 93.54 86,473 -2.07(-2.16%)
Jul 15, 2019 95.49 96.11 94.36 95.61 103,799 +0.77(+0.81%)
Jul 12, 2019 93.45 94.98 93.35 94.84 79,141 +0.97(+1.03%)
Jul 11, 2019 93.83 94.40 93.16 93.87 126,031 +0.02(+0.02%)
Jul 10, 2019 94.87 95.50 93.55 93.85 87,881 -0.90(-0.95%)
Jul 09, 2019 93.49 94.89 93.19 94.75 74,986 +1.14(+1.21%)
Jul 08, 2019 94.43 94.86 93.13 93.61 79,544 -1.03(-1.09%)
Jul 05, 2019 93.60 94.72 92.66 94.64 111,931 +1.24(+1.32%)
Jul 03, 2019 93.71 95.09 93.12 93.41 59,406 +0.13(+0.14%)
Jul 02, 2019 92.39 93.32 91.77 93.28 78,169 +2.04(+2.23%)
Jul 01, 2019 97.32 98.51 90.47 91.24 156,884 +0.85(+0.94%)
Jun 28, 2019 89.90 92.44 89.90 90.39 252,099 +0.78(+0.87%)
Jun 27, 2019 86.78 89.61 86.78 89.61 134,098 +3.11(+3.60%)
Jun 26, 2019 87.25 90.04 86.46 86.50 197,432 +0.18(+0.21%)
Jun 25, 2019 88.20 89.02 86.05 86.32 131,328 -1.62(-1.84%)
Jun 24, 2019 86.56 88.44 86.44 87.94 149,260 +1.55(+1.80%)
Jun 21, 2019 88.09 89.05 85.85 86.39 141,281 -2.14(-2.42%)
Jun 20, 2019 88.02 89.07 87.08 88.53 58,368 +0.83(+0.95%)
Jun 19, 2019 85.74 87.73 85.74 87.70 69,947 +1.89(+2.20%)
Jun 18, 2019 87.33 88.09 85.33 85.82 92,962 -1.48(-1.70%)
Jun 17, 2019 88.44 88.67 87.00 87.30 69,329 -0.89(-1.01%)
Jun 14, 2019 88.45 90.16 88.19 88.19 72,563 -0.10(-0.11%)
Jun 13, 2019 86.29 88.46 86.29 88.29 60,135 +2.08(+2.41%)
Jun 12, 2019 85.86 86.66 85.60 86.21 43,985 +0.12(+0.14%)
Jun 11, 2019 86.47 88.59 85.46 86.09 50,380 +0.18(+0.21%)
Jun 10, 2019 85.86 86.64 85.22 85.92 65,330 -0.42(-0.48%)
Jun 07, 2019 86.67 87.94 86.33 86.33 52,929 -0.15(-0.17%)
Jun 06, 2019 85.40 86.50 85.29 86.48 47,468 +1.13(+1.32%)
Jun 05, 2019 85.46 87.92 84.92 85.35 63,610 +0.06(+0.07%)
Jun 04, 2019 86.29 86.82 84.72 85.29 118,633 -0.79(-0.92%)
Jun 03, 2019 83.07 86.18 82.70 86.08 110,805 +3.29(+3.97%)
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%)
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.