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 (%)
Oct 31, 2019 105.74 105.74 103.66 104.61 175,874 -0.95(-0.90%)
Oct 30, 2019 106.60 106.81 105.09 105.56 105,778 -1.03(-0.97%)
Oct 29, 2019 104.89 107.00 104.85 106.59 80,487 +1.73(+1.65%)
Oct 28, 2019 104.52 105.84 104.21 104.86 119,121 +0.35(+0.33%)
Oct 25, 2019 104.97 106.15 104.30 104.52 100,853 -0.10(-0.09%)
Oct 24, 2019 104.19 105.44 103.15 104.61 88,971 +1.28(+1.23%)
Oct 23, 2019 104.06 105.75 102.40 103.34 123,774 -1.09(-1.04%)
Oct 22, 2019 106.29 106.32 104.36 104.43 87,096 -1.88(-1.77%)
Oct 21, 2019 106.50 107.14 105.66 106.31 177,503 +0.52(+0.50%)
Oct 18, 2019 104.55 106.67 104.03 105.78 127,532 +1.25(+1.19%)
Oct 17, 2019 103.25 105.16 102.42 104.54 88,399 +1.76(+1.71%)
Oct 16, 2019 101.64 103.17 99.30 102.78 117,916 +0.83(+0.82%)
Oct 15, 2019 103.64 105.25 101.36 101.94 136,563 -1.87(-1.80%)
Oct 14, 2019 104.55 105.22 102.93 103.81 68,425 +0.11(+0.11%)
Oct 11, 2019 103.67 104.88 102.80 103.70 99,944 +0.65(+0.63%)
Oct 10, 2019 102.66 103.65 102.04 103.05 91,694 +0.60(+0.59%)
Oct 09, 2019 101.30 102.85 100.99 102.45 90,598 +2.04(+2.03%)
Oct 08, 2019 101.49 102.18 100.12 100.41 125,549 -1.42(-1.40%)
Oct 07, 2019 103.28 103.77 101.38 101.83 89,178 -1.31(-1.27%)
Oct 04, 2019 100.98 103.18 100.69 103.14 78,217 +2.59(+2.58%)
Oct 03, 2019 99.69 100.93 99.27 100.55 115,058 +0.64(+0.64%)
Oct 02, 2019 100.05 100.86 98.42 99.91 133,712 -0.83(-0.82%)
Oct 01, 2019 102.81 103.25 100.57 100.74 90,755 -1.49(-1.46%)
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%)
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.