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 (%)
Apr 30, 2019 70.60 72.02 69.85 71.71 145,249 +1.17(+1.65%)
Apr 29, 2019 70.14 70.77 69.55 70.55 46,131 +0.01(+0.01%)
Apr 26, 2019 71.81 72.21 70.33 70.54 50,011 -1.02(-1.42%)
Apr 25, 2019 71.01 71.78 70.02 71.55 63,110 +0.33(+0.46%)
Apr 24, 2019 69.43 71.43 69.43 71.23 59,294 +1.54(+2.21%)
Apr 23, 2019 68.70 70.62 68.03 69.69 121,242 +0.91(+1.32%)
Apr 22, 2019 68.34 68.81 68.15 68.78 19,246 +0.32(+0.46%)
Apr 18, 2019 67.47 68.51 67.24 68.46 23,183 +0.82(+1.21%)
Apr 17, 2019 68.21 68.54 66.92 67.64 28,538 -0.53(-0.78%)
Apr 16, 2019 67.93 68.46 67.64 68.18 24,650 +0.57(+0.85%)
Apr 15, 2019 68.39 68.58 67.41 67.60 18,060 -0.70(-1.03%)
Apr 12, 2019 68.58 68.89 65.74 68.31 48,188 -0.02(-0.03%)
Apr 11, 2019 67.45 68.39 67.45 68.32 59,341 +0.94(+1.39%)
Apr 10, 2019 67.32 68.33 67.19 67.39 28,731 +0.07(+0.10%)
Apr 09, 2019 67.40 67.71 66.86 67.32 41,674 -0.10(-0.15%)
Apr 08, 2019 66.89 67.67 66.43 67.42 53,926 +0.51(+0.77%)
Apr 05, 2019 65.89 66.93 65.77 66.90 61,855 +0.96(+1.45%)
Apr 04, 2019 66.95 66.95 65.76 65.94 44,037 -1.02(-1.52%)
Apr 03, 2019 65.87 67.62 64.74 66.96 109,121 +1.58(+2.42%)
Apr 02, 2019 67.45 67.50 64.85 65.38 130,958 -2.11(-3.13%)
Apr 01, 2019 68.07 68.13 66.71 67.50 40,519 -0.24(-0.35%)
Mar 29, 2019 67.40 67.97 67.04 67.73 74,409 +0.55(+0.82%)
Mar 28, 2019 67.75 68.04 66.68 67.18 63,112 -0.56(-0.83%)
Mar 27, 2019 66.93 67.92 66.28 67.74 75,597 +0.51(+0.76%)
Mar 26, 2019 68.51 68.87 66.07 67.23 120,923 -0.95(-1.39%)
Mar 25, 2019 67.50 68.48 67.17 68.18 31,178 +0.91(+1.35%)
Mar 22, 2019 68.20 68.40 67.22 67.27 51,327 -0.70(-1.03%)
Mar 21, 2019 66.85 68.45 66.85 67.97 48,483 +0.80(+1.19%)
Mar 20, 2019 67.28 68.50 67.17 67.17 30,003 -0.32(-0.47%)
Mar 19, 2019 68.49 68.72 67.38 67.49 38,850 -0.87(-1.27%)
Mar 18, 2019 68.66 69.01 67.80 68.35 35,731 -0.10(-0.14%)
Mar 15, 2019 67.77 69.11 67.77 68.45 148,919 +0.55(+0.81%)
Mar 14, 2019 67.45 68.50 66.98 67.90 44,418 +0.45(+0.67%)
Mar 13, 2019 67.70 68.05 67.18 67.45 30,512 +0.06(+0.09%)
Mar 12, 2019 67.33 67.70 66.69 67.39 45,399 +0.29(+0.43%)
Mar 11, 2019 65.95 67.53 65.83 67.10 45,275 +1.15(+1.74%)
Mar 08, 2019 65.14 66.32 64.50 65.95 43,633 +0.52(+0.80%)
Mar 07, 2019 65.15 65.78 64.40 65.43 41,826 +0.17(+0.26%)
Mar 06, 2019 66.09 66.09 64.73 65.26 69,109 -0.69(-1.05%)
Mar 05, 2019 65.53 66.08 65.06 65.95 45,962 +0.56(+0.86%)
Mar 04, 2019 65.84 65.84 64.95 65.39 42,667 -0.45(-0.69%)
Mar 01, 2019 66.08 66.63 65.22 65.85 76,940 -0.10(-0.15%)
Feb 28, 2019 66.16 66.29 65.60 65.94 111,770 -0.26(-0.39%)
Feb 27, 2019 66.09 66.54 65.78 66.20 66,703 -0.11(-0.16%)
Feb 26, 2019 64.64 66.83 64.33 66.31 104,056 +1.65(+2.55%)
Feb 25, 2019 65.67 65.92 64.33 64.66 116,628 -0.53(-0.82%)
Feb 22, 2019 60.68 65.64 60.68 65.19 202,005 +4.36(+7.17%)
Feb 21, 2019 61.34 61.38 60.28 60.83 39,846 -0.37(-0.61%)
Feb 20, 2019 61.00 61.24 60.25 61.21 49,203 +0.40(+0.67%)
Feb 19, 2019 59.63 61.06 59.54 60.80 71,529 +1.15(+1.94%)
Feb 15, 2019 59.24 60.51 59.24 59.65 95,580 +0.52(+0.88%)
Feb 14, 2019 58.62 59.60 58.25 59.13 68,602 +0.23(+0.39%)
Feb 13, 2019 58.31 58.90 58.21 58.90 48,636 +0.59(+1.02%)
Feb 12, 2019 58.48 58.56 57.92 58.31 40,198 +0.16(+0.27%)
Feb 11, 2019 58.71 58.71 57.77 58.15 52,986 -0.57(-0.97%)
Feb 08, 2019 58.41 58.83 58.41 58.72 41,556 +0.25(+0.42%)
Feb 07, 2019 58.30 59.00 58.22 58.48 30,660 -0.18(-0.30%)
Feb 06, 2019 58.38 58.82 57.75 58.65 42,868 +0.27(+0.46%)
Feb 05, 2019 58.43 58.68 57.44 58.39 82,214 +0.25(+0.42%)
Feb 04, 2019 57.75 58.46 57.43 58.14 175,236 +0.70(+1.22%)
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.