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 (%)
Nov 29, 2019 100.10 101.20 99.78 100.28 90,070 +0.08(+0.08%)
Nov 27, 2019 99.70 100.97 99.32 100.20 123,695 +0.47(+0.48%)
Nov 26, 2019 97.94 100.89 97.69 99.73 510,433 +1.97(+2.01%)
Nov 25, 2019 94.61 98.73 94.61 97.76 332,934 +3.48(+3.69%)
Nov 22, 2019 94.19 95.01 93.71 94.27 308,220 -0.49(-0.52%)
Nov 21, 2019 94.85 96.13 93.95 94.77 182,041 -0.13(-0.14%)
Nov 20, 2019 93.71 94.98 93.71 94.90 201,652 +0.23(+0.24%)
Nov 19, 2019 92.28 95.47 92.14 94.67 207,706 +1.89(+2.04%)
Nov 18, 2019 93.60 94.75 91.97 92.78 409,347 -1.20(-1.27%)
Nov 15, 2019 95.95 96.87 93.96 93.98 3,243,895 -1.99(-2.08%)
Nov 14, 2019 96.62 97.42 94.81 95.97 684,121 -1.76(-1.80%)
Nov 13, 2019 96.99 99.90 95.49 97.73 1,074,894 +9.68(+10.99%)
Nov 12, 2019 86.30 88.24 86.03 88.05 101,531 +2.00(+2.32%)
Nov 11, 2019 86.42 86.88 84.52 86.05 104,368 -0.49(-0.57%)
Nov 08, 2019 86.07 87.51 85.44 86.55 150,573 +1.40(+1.64%)
Nov 07, 2019 86.83 87.91 84.26 85.15 176,282 -1.66(-1.91%)
Nov 06, 2019 84.93 87.04 84.93 86.81 182,422 +2.20(+2.60%)
Nov 05, 2019 83.76 87.08 81.16 84.62 384,121 -0.84(-0.98%)
Nov 04, 2019 94.02 95.87 84.63 85.46 406,344 -7.25(-7.82%)
Nov 01, 2019 103.57 104.14 85.96 92.71 909,503 -11.90(-11.38%)
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%)
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.