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 (%)
Jan 31, 2019 57.21 57.47 56.80 57.22 65,483 +0.00(+0.00%)
Jan 30, 2019 57.06 57.46 56.58 57.22 28,427 +0.18(+0.31%)
Jan 29, 2019 56.72 57.60 56.72 57.05 40,656 +0.32(+0.56%)
Jan 28, 2019 56.75 57.75 56.26 56.73 58,351 -0.19(-0.33%)
Jan 25, 2019 58.38 58.75 56.83 56.92 56,354 -1.30(-2.24%)
Jan 24, 2019 59.45 59.45 57.92 58.22 37,664 -1.12(-1.90%)
Jan 23, 2019 58.86 59.35 58.43 59.34 47,877 +0.93(+1.59%)
Jan 22, 2019 59.32 60.18 58.21 58.42 59,824 -1.25(-2.10%)
Jan 18, 2019 57.36 60.03 57.36 59.67 117,473 +2.31(+4.02%)
Jan 17, 2019 57.40 58.01 56.94 57.36 42,965 -0.04(-0.07%)
Jan 16, 2019 56.78 57.81 56.58 57.40 49,185 +0.65(+1.15%)
Jan 15, 2019 56.35 56.75 55.74 56.75 55,138 +0.40(+0.72%)
Jan 14, 2019 56.52 56.93 55.94 56.35 71,197 -0.27(-0.47%)
Jan 11, 2019 56.34 57.16 56.24 56.61 63,145 -0.11(-0.19%)
Jan 10, 2019 55.92 56.82 55.79 56.72 58,485 +0.78(+1.39%)
Jan 09, 2019 56.72 56.93 55.27 55.94 182,448 -0.31(-0.54%)
Jan 08, 2019 57.58 58.59 55.83 56.25 90,160 -1.07(-1.86%)
Jan 07, 2019 56.74 58.17 56.44 57.31 90,375 +0.57(+1.01%)
Jan 04, 2019 56.16 58.17 56.16 56.74 102,877 +0.93(+1.66%)
Jan 03, 2019 55.19 56.16 54.86 55.81 123,259 +0.87(+1.58%)
Jan 02, 2019 54.10 55.11 53.67 54.94 106,961 +0.13(+0.23%)
Dec 31, 2018 53.47 55.24 53.47 54.82 102,979 +1.46(+2.74%)
Dec 28, 2018 52.29 53.56 52.27 53.36 145,752 +1.17(+2.25%)
Dec 27, 2018 51.24 52.37 50.54 52.18 120,017 +0.41(+0.80%)
Dec 26, 2018 50.55 51.96 49.67 51.77 172,010 +1.31(+2.60%)
Dec 24, 2018 51.95 52.26 50.45 50.45 29,292 -1.59(-3.05%)
Dec 21, 2018 52.97 53.77 51.63 52.04 208,898 -1.09(-2.04%)
Dec 20, 2018 54.06 54.06 52.51 53.13 97,972 -0.85(-1.57%)
Dec 19, 2018 54.12 55.43 53.69 53.98 143,844 +0.13(+0.24%)
Dec 18, 2018 54.94 55.57 53.74 53.85 144,291 -0.70(-1.28%)
Dec 17, 2018 57.12 57.33 53.92 54.55 117,774 -2.38(-4.18%)
Dec 14, 2018 57.49 57.52 56.72 56.93 94,972 -0.76(-1.32%)
Dec 13, 2018 57.71 58.13 57.21 57.69 64,800 -0.09(-0.15%)
Dec 12, 2018 60.97 60.97 57.62 57.78 71,796 -2.42(-4.02%)
Dec 11, 2018 59.58 60.47 58.59 60.19 120,629 +0.67(+1.13%)
Dec 10, 2018 58.18 59.89 57.57 59.52 80,123 +1.42(+2.45%)
Dec 07, 2018 58.15 59.78 57.49 58.10 102,573 +0.52(+0.91%)
Dec 06, 2018 58.43 59.17 57.22 57.58 108,958 -1.19(-2.03%)
Dec 04, 2018 62.00 62.54 58.39 58.77 74,295 -2.95(-4.78%)
Dec 03, 2018 62.12 62.53 60.44 61.72 45,814 +0.35(+0.56%)
Nov 30, 2018 60.91 61.96 60.34 61.38 56,050 +0.18(+0.29%)
Nov 29, 2018 60.17 61.53 60.00 61.20 50,216 +0.56(+0.93%)
Nov 28, 2018 58.54 60.64 58.54 60.64 58,362 +1.92(+3.27%)
Nov 27, 2018 59.43 60.79 58.43 58.72 51,040 -0.81(-1.36%)
Nov 26, 2018 59.54 60.26 58.72 59.52 67,055 -0.05(-0.08%)
Nov 23, 2018 58.29 60.23 58.08 59.57 22,019 +0.80(+1.36%)
Nov 21, 2018 58.77 58.77 58.77 0 -1.18(-1.97%)
Nov 20, 2018 59.39 60.76 58.76 59.96 46,091 +0.19(+0.31%)
Nov 19, 2018 60.02 61.61 59.19 59.77 37,550 -0.40(-0.67%)
Nov 16, 2018 58.49 60.24 58.49 60.17 59,361 +1.22(+2.07%)
Nov 15, 2018 58.02 59.27 57.28 58.95 46,519 +1.02(+1.77%)
Nov 14, 2018 58.99 61.39 57.55 57.93 61,231 -1.07(-1.82%)
Nov 13, 2018 59.22 59.66 58.70 59.00 107,377 +0.17(+0.28%)
Nov 12, 2018 59.57 59.77 58.64 58.83 61,383 -0.47(-0.80%)
Nov 09, 2018 59.65 60.43 58.77 59.31 60,883 -0.74(-1.23%)
Nov 08, 2018 60.71 61.18 59.25 60.05 88,813 -0.31(-0.51%)
Nov 07, 2018 60.02 60.54 59.51 60.35 52,707 +0.17(+0.28%)
Nov 06, 2018 58.78 60.18 57.34 60.18 61,145 +1.07(+1.82%)
Nov 05, 2018 59.94 60.71 58.29 59.11 55,535 -0.43(-0.73%)
Nov 02, 2018 57.65 61.65 57.16 59.54 211,469 +2.54(+4.46%)
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.