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 (%)
Dec 31, 2021 236.66 0 +1.78(+0.76%)
Dec 30, 2021 233.79 238.12 233.79 234.88 84,940 -0.57(-0.24%)
Dec 29, 2021 240.03 243.91 231.43 235.45 177,494 -4.75(-1.98%)
Dec 28, 2021 230.50 240.91 230.50 240.20 230,657 +9.67(+4.19%)
Dec 27, 2021 224.33 230.57 223.89 230.53 104,836 +7.32(+3.28%)
Dec 23, 2021 220.85 224.54 218.38 223.21 87,865 +3.22(+1.47%)
Dec 22, 2021 216.55 220.37 214.78 219.99 78,060 +3.44(+1.59%)
Dec 21, 2021 214.21 216.80 211.91 216.55 118,922 +5.04(+2.38%)
Dec 20, 2021 212.45 215.38 209.94 211.50 121,782 -2.96(-1.38%)
Dec 17, 2021 217.56 220.98 213.12 214.46 314,141 -3.58(-1.64%)
Dec 16, 2021 218.87 219.64 214.64 218.04 145,624 +2.25(+1.04%)
Dec 15, 2021 216.97 218.54 212.32 215.79 133,551 -0.33(-0.15%)
Dec 14, 2021 211.51 216.69 210.21 216.12 146,375 +3.19(+1.50%)
Dec 13, 2021 209.25 214.26 207.44 212.93 121,154 +3.70(+1.77%)
Dec 10, 2021 210.97 210.97 207.34 209.22 64,623 +0.24(+0.11%)
Dec 09, 2021 210.41 213.88 208.99 208.99 62,851 -5.30(-2.47%)
Dec 08, 2021 213.60 215.00 207.77 214.29 81,704 +0.82(+0.38%)
Dec 07, 2021 210.70 215.00 209.92 213.47 84,136 +3.07(+1.46%)
Dec 06, 2021 209.56 211.88 205.59 210.40 93,171 +3.47(+1.68%)
Dec 03, 2021 212.16 212.16 203.78 206.93 122,509 -4.58(-2.16%)
Dec 02, 2021 211.50 212.13 200.57 211.50 114,163 +8.78(+4.33%)
Dec 01, 2021 210.91 210.91 202.72 202.72 101,666 -4.21(-2.03%)
Nov 30, 2021 203.30 210.01 202.29 206.93 133,224 +0.69(+0.33%)
Nov 29, 2021 204.88 210.05 200.41 206.24 131,926 +5.39(+2.68%)
Nov 26, 2021 207.55 207.55 199.84 200.85 86,374 -12.54(-5.88%)
Nov 24, 2021 212.04 215.28 210.25 213.39 262,651 -0.58(-0.27%)
Nov 23, 2021 211.10 214.34 209.91 213.97 158,607 +1.08(+0.51%)
Nov 22, 2021 209.92 215.75 206.85 212.89 188,141 +5.00(+2.41%)
Nov 19, 2021 202.24 208.85 202.24 207.88 91,841 +4.77(+2.35%)
Nov 18, 2021 206.49 204.07 202.38 203.11 83,191 -2.76(-1.34%)
Nov 17, 2021 203.70 206.00 198.93 205.88 88,436 +2.56(+1.26%)
Nov 16, 2021 200.99 204.28 200.99 203.32 87,729 +2.56(+1.27%)
Nov 15, 2021 203.29 203.92 200.15 200.76 89,506 -1.73(-0.85%)
Nov 12, 2021 198.87 203.22 198.87 202.50 62,395 +2.50(+1.25%)
Nov 11, 2021 197.11 200.88 196.38 200.00 50,623 +2.72(+1.38%)
Nov 10, 2021 199.57 197.28 52,869 -3.11(-1.55%)
Nov 09, 2021 201.30 203.12 198.42 200.40 57,692 -0.90(-0.45%)
Nov 08, 2021 203.78 205.66 200.44 201.30 95,890 -1.90(-0.94%)
Nov 05, 2021 202.82 205.44 201.96 203.20 100,562 +1.05(+0.52%)
Nov 04, 2021 198.33 202.79 197.64 202.15 114,062 +4.02(+2.03%)
Nov 03, 2021 202.68 203.78 196.27 198.13 163,548 -4.15(-2.05%)
Nov 02, 2021 192.91 202.46 192.80 202.28 217,038 +9.58(+4.97%)
Nov 01, 2021 187.64 196.10 184.15 192.70 230,430 +6.61(+3.55%)
Oct 29, 2021 170.12 186.91 168.83 186.09 332,016 +22.12(+13.49%)
Oct 28, 2021 161.19 164.86 160.01 163.97 181,323 +1.63(+1.00%)
Oct 27, 2021 166.91 166.85 160.10 162.34 191,211 -4.94(-2.95%)
Oct 26, 2021 165.60 167.28 109,142 +2.23(+1.35%)
Oct 25, 2021 166.05 167.20 164.06 165.05 77,459 +0.07(+0.04%)
Oct 22, 2021 165.38 166.61 162.21 164.98 68,283 +0.32(+0.19%)
Oct 21, 2021 161.28 165.08 160.28 164.66 60,354 +2.76(+1.71%)
Oct 20, 2021 164.06 165.16 161.65 161.90 61,756 -2.52(-1.53%)
Oct 19, 2021 165.72 167.34 162.89 164.41 108,025 -0.32(-0.19%)
Oct 18, 2021 163.49 165.53 161.56 164.73 82,769 +0.29(+0.18%)
Oct 15, 2021 168.08 168.28 164.06 164.44 80,259 -1.30(-0.79%)
Oct 14, 2021 161.64 165.98 161.64 165.75 80,874 +4.71(+2.93%)
Oct 13, 2021 161.78 161.89 159.76 161.03 73,232 -0.81(-0.50%)
Oct 12, 2021 163.21 165.14 161.52 161.85 58,764 -0.85(-0.53%)
Oct 11, 2021 163.90 166.49 162.40 162.70 70,704 -0.78(-0.47%)
Oct 08, 2021 165.96 165.96 162.45 163.48 59,361 -2.00(-1.21%)
Oct 07, 2021 163.70 167.47 162.95 165.48 126,050 +3.24(+2.00%)
Oct 06, 2021 162.16 163.20 157.67 162.24 69,227 -1.90(-1.16%)
Oct 05, 2021 159.74 165.81 158.18 164.13 133,592 +5.47(+3.45%)
Oct 04, 2021 161.63 163.76 158.13 158.66 134,183 -3.89(-2.39%)
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.