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, 2018 59.50 60.58 58.54 58.84 59,349 -0.07(-0.12%)
Oct 30, 2018 57.69 59.34 57.41 58.91 50,062 +0.99(+1.70%)
Oct 29, 2018 58.03 58.89 57.36 57.93 35,843 +0.10(+0.17%)
Oct 26, 2018 56.99 58.20 55.84 57.83 108,779 +0.15(+0.26%)
Oct 25, 2018 56.67 59.08 56.52 57.68 42,954 +0.99(+1.74%)
Oct 24, 2018 57.95 57.98 56.53 56.69 30,599 -1.31(-2.26%)
Oct 23, 2018 58.24 59.17 57.31 58.01 42,725 -0.78(-1.32%)
Oct 22, 2018 59.13 59.64 58.73 58.78 34,898 -0.33(-0.55%)
Oct 19, 2018 59.94 60.64 58.78 59.11 36,530 -1.21(-2.01%)
Oct 18, 2018 59.49 60.51 59.38 60.32 82,537 +0.53(+0.89%)
Oct 17, 2018 59.45 59.85 58.29 59.79 34,883 +0.19(+0.31%)
Oct 16, 2018 56.97 60.23 56.24 59.60 38,893 +2.74(+4.82%)
Oct 15, 2018 56.93 57.54 55.86 56.86 38,603 -0.10(-0.17%)
Oct 12, 2018 58.79 59.18 56.40 56.96 73,669 -1.39(-2.38%)
Oct 11, 2018 59.20 60.12 58.02 58.35 86,607 -1.30(-2.18%)
Oct 10, 2018 60.63 60.79 59.22 59.65 93,658 -1.13(-1.86%)
Oct 09, 2018 59.84 61.35 59.44 60.78 29,210 +0.70(+1.16%)
Oct 08, 2018 59.97 60.47 59.29 60.08 26,425 -0.12(-0.20%)
Oct 05, 2018 60.60 60.98 59.62 60.20 45,054 -0.20(-0.33%)
Oct 04, 2018 62.17 62.23 59.95 60.40 57,004 -1.60(-2.57%)
Oct 03, 2018 61.16 62.48 60.25 62.00 37,669 +0.98(+1.60%)
Oct 02, 2018 61.80 63.09 60.66 61.02 37,927 -0.87(-1.40%)
Oct 01, 2018 63.05 64.03 61.55 61.89 64,620 -1.04(-1.66%)
Sep 28, 2018 61.18 62.93 61.18 62.93 63,928 +1.44(+2.34%)
Sep 27, 2018 61.27 62.19 61.24 61.49 31,910 +0.12(+0.19%)
Sep 26, 2018 62.08 62.35 61.38 61.38 71,242 -0.62(-1.00%)
Sep 25, 2018 61.61 62.39 61.24 62.00 85,754 +0.59(+0.96%)
Sep 24, 2018 62.11 63.40 61.23 61.41 67,007 -0.80(-1.28%)
Sep 21, 2018 60.55 62.29 60.14 62.20 261,800 +1.59(+2.62%)
Sep 20, 2018 59.41 60.67 59.41 60.62 33,371 +1.39(+2.35%)
Sep 19, 2018 60.50 60.50 58.26 59.23 37,127 -1.11(-1.85%)
Sep 18, 2018 59.59 60.99 59.41 60.34 73,780 +0.90(+1.51%)
Sep 17, 2018 60.00 60.00 59.14 59.44 43,375 -0.79(-1.31%)
Sep 14, 2018 59.45 60.72 59.11 60.23 32,877 +0.86(+1.44%)
Sep 13, 2018 58.20 59.80 57.63 59.38 64,751 +1.52(+2.62%)
Sep 12, 2018 58.87 58.87 57.60 57.86 57,119 -1.26(-2.13%)
Sep 11, 2018 58.93 60.02 58.68 59.12 34,602 +0.09(+0.15%)
Sep 10, 2018 60.38 60.51 58.71 59.03 62,384 -1.08(-1.80%)
Sep 07, 2018 60.99 61.19 59.87 60.11 58,448 -0.89(-1.45%)
Sep 06, 2018 60.72 61.34 60.24 61.00 34,074 +0.41(+0.68%)
Sep 05, 2018 60.29 61.60 60.00 60.59 77,361 +0.59(+0.99%)
Sep 04, 2018 59.90 60.36 59.16 60.00 47,080 +0.11(+0.18%)
Aug 31, 2018 59.89 59.89 59.89 0 +0.53(+0.90%)
Aug 30, 2018 59.79 59.93 59.12 59.36 37,671 -0.14(-0.23%)
Aug 29, 2018 59.79 60.10 59.37 59.49 44,088 -0.10(-0.17%)
Aug 28, 2018 59.57 59.96 59.40 59.59 46,321 +0.25(+0.41%)
Aug 27, 2018 59.52 60.22 58.64 59.35 71,486 -0.03(-0.05%)
Aug 24, 2018 59.00 59.78 58.67 59.38 56,687 +0.41(+0.70%)
Aug 23, 2018 59.13 59.69 58.80 58.96 33,338 -0.12(-0.20%)
Aug 22, 2018 60.49 60.49 59.01 59.08 44,347 -1.19(-1.98%)
Aug 21, 2018 60.14 60.71 59.92 60.27 74,112 +0.30(+0.49%)
Aug 20, 2018 59.60 60.14 59.24 59.98 54,857 +0.32(+0.53%)
Aug 17, 2018 60.19 60.62 59.58 59.66 88,485 -0.60(-1.00%)
Aug 16, 2018 59.74 60.75 59.32 60.26 90,970 +0.68(+1.14%)
Aug 15, 2018 58.51 59.65 58.38 59.58 128,771 +0.93(+1.58%)
Aug 14, 2018 58.04 58.83 57.94 58.66 107,740 +0.75(+1.29%)
Aug 13, 2018 58.13 58.76 57.70 57.91 72,503 -0.11(-0.19%)
Aug 10, 2018 58.32 58.73 57.89 58.02 105,248 -0.30(-0.51%)
Aug 09, 2018 58.31 58.67 58.08 58.31 65,091 +0.09(+0.15%)
Aug 08, 2018 57.62 58.77 57.09 58.22 110,826 +0.53(+0.92%)
Aug 07, 2018 57.58 58.08 54.62 57.69 151,320 -0.52(-0.90%)
Aug 06, 2018 59.97 62.38 57.84 58.21 129,044 -1.06(-1.79%)
Aug 03, 2018 60.13 60.71 58.82 59.28 42,871 -0.75(-1.25%)
Aug 02, 2018 59.26 60.35 59.18 60.03 43,626 +0.84(+1.41%)
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.