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 (%)
Sep 30, 2019 100.30 102.62 99.70 102.23 150,938 +2.08(+2.08%)
Sep 27, 2019 101.87 101.99 98.95 100.15 92,061 -1.29(-1.27%)
Sep 26, 2019 101.83 102.50 100.93 101.44 71,060 +0.42(+0.41%)
Sep 25, 2019 99.93 101.09 98.39 101.02 137,337 +1.33(+1.33%)
Sep 24, 2019 97.71 100.38 97.15 99.70 251,184 +2.51(+2.59%)
Sep 23, 2019 98.03 99.93 97.03 97.18 267,071 -1.25(-1.27%)
Sep 20, 2019 100.01 102.27 98.34 98.43 429,386 -1.68(-1.68%)
Sep 19, 2019 101.38 102.39 99.73 100.11 262,120 -1.18(-1.16%)
Sep 18, 2019 100.81 101.78 99.91 101.29 229,564 +0.69(+0.69%)
Sep 17, 2019 101.16 103.67 99.75 100.60 191,554 -0.45(-0.45%)
Sep 16, 2019 100.05 101.34 99.27 101.05 90,287 +0.44(+0.44%)
Sep 13, 2019 97.71 100.91 96.51 100.61 135,010 +3.28(+3.37%)
Sep 12, 2019 98.73 99.16 96.87 97.33 157,279 -0.91(-0.93%)
Sep 11, 2019 97.43 100.49 96.78 98.24 172,030 +1.45(+1.50%)
Sep 10, 2019 99.45 99.65 95.03 96.79 187,993 -2.82(-2.83%)
Sep 09, 2019 101.97 102.43 99.23 99.61 171,210 -1.70(-1.68%)
Sep 06, 2019 101.25 102.84 100.91 101.31 140,265 -0.05(-0.05%)
Sep 05, 2019 99.77 101.72 99.14 101.36 151,313 +1.88(+1.89%)
Sep 04, 2019 98.37 100.48 97.96 99.48 113,233 +1.33(+1.35%)
Sep 03, 2019 97.22 99.15 96.84 98.15 143,564 +0.95(+0.98%)
Aug 30, 2019 97.44 98.26 96.56 97.20 76,095 -0.13(-0.13%)
Aug 29, 2019 97.61 98.96 97.15 97.33 132,305 +0.71(+0.74%)
Aug 28, 2019 93.91 97.28 93.91 96.62 120,770 +1.98(+2.09%)
Aug 27, 2019 93.58 95.40 93.58 94.64 95,917 +0.88(+0.94%)
Aug 26, 2019 92.92 93.90 92.04 93.76 116,398 +1.60(+1.74%)
Aug 23, 2019 94.26 95.73 91.88 92.16 106,602 -2.43(-2.57%)
Aug 22, 2019 93.44 95.45 92.74 94.59 79,533 +1.06(+1.13%)
Aug 21, 2019 93.98 94.73 92.67 93.53 66,162 -0.25(-0.26%)
Aug 20, 2019 95.23 96.15 93.57 93.78 68,580 -1.62(-1.70%)
Aug 19, 2019 95.72 96.48 94.53 95.40 87,909 +0.52(+0.55%)
Aug 16, 2019 92.96 95.69 92.96 94.88 86,778 +2.41(+2.61%)
Aug 15, 2019 92.93 93.35 91.95 92.47 86,292 -0.19(-0.20%)
Aug 14, 2019 94.32 94.65 91.95 92.65 61,407 -2.34(-2.47%)
Aug 13, 2019 94.03 95.13 93.38 95.00 94,259 +1.06(+1.13%)
Aug 12, 2019 92.55 94.10 92.24 93.94 93,965 +1.43(+1.55%)
Aug 09, 2019 91.52 93.77 91.52 92.50 134,921 +0.48(+0.53%)
Aug 08, 2019 94.17 95.09 90.30 92.02 541,305 -2.36(-2.50%)
Aug 07, 2019 88.99 94.88 88.99 94.38 149,753 +2.29(+2.49%)
Aug 06, 2019 91.44 93.97 91.44 92.09 149,030 +1.10(+1.21%)
Aug 05, 2019 88.19 91.07 88.02 90.99 179,476 +1.85(+2.07%)
Aug 02, 2019 90.42 92.46 88.02 89.14 177,804 +0.18(+0.20%)
Aug 01, 2019 88.59 89.75 88.07 88.97 123,662 +0.12(+0.13%)
Jul 31, 2019 90.10 91.23 88.34 88.85 126,555 -1.04(-1.16%)
Jul 30, 2019 87.14 90.10 86.84 89.88 125,594 +2.91(+3.34%)
Jul 29, 2019 89.82 89.82 86.95 86.98 127,411 -2.67(-2.98%)
Jul 26, 2019 88.44 90.01 87.71 89.65 139,776 +1.33(+1.51%)
Jul 25, 2019 89.49 90.18 88.10 88.31 134,312 -1.11(-1.24%)
Jul 24, 2019 88.72 89.64 88.50 89.42 155,802 +0.64(+0.72%)
Jul 23, 2019 89.65 89.65 87.70 88.78 88,039 -0.56(-0.63%)
Jul 22, 2019 90.08 90.85 89.13 89.34 67,465 -0.41(-0.45%)
Jul 19, 2019 91.16 91.19 89.62 89.75 88,700 -0.92(-1.01%)
Jul 18, 2019 90.71 91.07 89.87 90.67 169,257 -0.30(-0.33%)
Jul 17, 2019 93.50 93.89 90.81 90.96 172,152 -2.64(-2.82%)
Jul 16, 2019 95.84 96.79 93.60 93.60 86,419 -2.07(-2.16%)
Jul 15, 2019 95.55 96.17 94.42 95.67 103,733 +0.77(+0.81%)
Jul 12, 2019 93.51 95.04 93.40 94.90 79,091 +0.97(+1.03%)
Jul 11, 2019 93.89 94.46 93.22 93.93 125,952 +0.02(+0.02%)
Jul 10, 2019 94.93 95.56 93.61 93.91 87,826 -0.90(-0.95%)
Jul 09, 2019 93.55 94.95 93.25 94.81 74,939 +1.14(+1.21%)
Jul 08, 2019 94.49 94.92 93.19 93.67 79,494 -1.03(-1.09%)
Jul 05, 2019 93.66 94.78 92.72 94.70 111,861 +1.24(+1.32%)
Jul 03, 2019 93.77 95.15 93.18 93.46 59,369 +0.13(+0.14%)
Jul 02, 2019 92.45 93.38 91.83 93.34 78,119 +2.04(+2.23%)
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.