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 (%)
Jun 30, 2020 154.81 156.68 152.82 153.91 207,718 +3.41(+2.27%)
Jun 29, 2020 144.00 152.29 140.66 150.50 221,774 +6.50(+4.52%)
Jun 26, 2020 147.10 148.47 143.10 144.00 301,320 -4.57(-3.08%)
Jun 25, 2020 146.81 149.00 144.06 148.57 125,055 +0.77(+0.52%)
Jun 24, 2020 148.75 150.71 147.63 147.79 133,285 -2.51(-1.67%)
Jun 23, 2020 156.72 156.72 150.10 150.31 294,258 -4.33(-2.80%)
Jun 22, 2020 151.24 154.93 150.76 154.63 174,152 +3.39(+2.24%)
Jun 19, 2020 152.58 156.10 151.10 151.24 282,765 +0.19(+0.12%)
Jun 18, 2020 152.84 156.02 150.47 151.06 256,186 -4.49(-2.89%)
Jun 17, 2020 155.69 157.71 154.81 155.55 211,294 +0.65(+0.42%)
Jun 16, 2020 154.22 157.79 153.24 154.90 165,584 +2.22(+1.45%)
Jun 15, 2020 147.11 154.86 146.77 152.68 281,014 +2.01(+1.34%)
Jun 12, 2020 154.20 154.69 147.50 150.67 140,576 +0.56(+0.37%)
Jun 11, 2020 151.96 156.46 149.99 150.11 167,709 -6.68(-4.26%)
Jun 10, 2020 156.37 158.82 155.80 156.80 129,204 +0.02(+0.01%)
Jun 09, 2020 157.06 159.41 156.55 156.78 140,710 -0.71(-0.45%)
Jun 08, 2020 158.48 158.62 155.93 157.49 173,227 +1.60(+1.02%)
Jun 05, 2020 157.79 158.65 154.82 155.90 196,241 +2.78(+1.81%)
Jun 04, 2020 153.18 154.12 151.13 153.12 143,065 -1.41(-0.91%)
Jun 03, 2020 149.56 157.57 147.86 154.53 105,404 +4.58(+3.06%)
Jun 02, 2020 149.17 150.31 147.41 149.94 113,228 +0.48(+0.32%)
Jun 01, 2020 148.24 150.81 146.27 149.47 154,034 +1.49(+1.00%)
May 29, 2020 145.96 148.71 144.70 147.98 168,712 +1.22(+0.83%)
May 28, 2020 151.13 151.13 146.26 146.76 245,944 -3.31(-2.21%)
May 27, 2020 149.92 150.52 143.94 150.07 163,895 +2.95(+2.01%)
May 26, 2020 153.39 154.93 146.20 147.12 171,711 -1.59(-1.07%)
May 22, 2020 144.00 149.59 142.60 148.71 96,262 +5.33(+3.72%)
May 21, 2020 140.93 144.59 139.91 143.37 128,730 +2.09(+1.48%)
May 20, 2020 138.05 144.54 137.07 141.28 153,448 +5.42(+3.99%)
May 19, 2020 137.49 138.72 133.96 135.86 164,372 -2.03(-1.47%)
May 18, 2020 135.27 139.26 134.78 137.89 156,142 +6.06(+4.60%)
May 15, 2020 128.09 132.85 127.62 131.83 126,736 +2.59(+2.00%)
May 14, 2020 127.61 129.55 126.00 129.24 104,041 -0.69(-0.53%)
May 13, 2020 130.44 130.63 127.07 129.94 149,290 -0.72(-0.55%)
May 12, 2020 134.01 135.22 130.66 130.66 142,755 -3.29(-2.46%)
May 11, 2020 134.43 136.15 132.35 133.95 133,532 -0.48(-0.35%)
May 08, 2020 132.58 135.62 131.81 134.42 150,549 +4.20(+3.23%)
May 07, 2020 131.36 132.97 129.33 130.22 158,353 +2.21(+1.73%)
May 06, 2020 131.79 133.50 127.86 128.01 273,822 +0.66(+0.52%)
May 05, 2020 116.42 129.88 116.29 127.35 374,993 +11.86(+10.27%)
May 04, 2020 116.51 118.33 114.13 115.48 226,948 -3.07(-2.59%)
May 01, 2020 104.34 120.28 101.19 118.56 372,135 +10.91(+10.14%)
Apr 30, 2020 114.22 115.31 106.90 107.65 254,621 -8.97(-7.69%)
Apr 29, 2020 113.78 119.22 112.19 116.61 281,317 +6.29(+5.70%)
Apr 28, 2020 110.06 112.88 107.87 110.32 196,466 +2.40(+2.22%)
Apr 27, 2020 102.80 110.39 102.74 107.92 212,925 +5.09(+4.95%)
Apr 24, 2020 106.26 106.39 102.31 102.83 179,609 -2.12(-2.02%)
Apr 23, 2020 105.02 106.36 102.60 104.95 233,416 -0.10(-0.09%)
Apr 22, 2020 111.65 112.05 104.77 105.05 201,616 -4.50(-4.11%)
Apr 21, 2020 109.57 112.44 108.04 109.55 153,165 -2.78(-2.48%)
Apr 20, 2020 111.79 113.79 111.00 112.33 125,408 -0.65(-0.58%)
Apr 17, 2020 111.91 113.80 110.03 112.99 216,238 +4.21(+3.87%)
Apr 16, 2020 107.27 109.61 104.56 108.78 207,982 +1.69(+1.58%)
Apr 15, 2020 110.00 112.18 106.04 107.08 156,543 -4.98(-4.45%)
Apr 14, 2020 112.39 113.65 110.88 112.07 162,228 +4.24(+3.93%)
Apr 13, 2020 112.98 113.67 106.75 107.83 89,709 -4.13(-3.69%)
Apr 09, 2020 109.22 113.18 108.50 111.96 153,879 +5.33(+5.00%)
Apr 08, 2020 107.87 108.62 105.33 106.63 159,088 -0.39(-0.36%)
Apr 07, 2020 110.43 113.60 105.71 107.01 140,249 +0.48(+0.45%)
Apr 06, 2020 103.43 107.95 101.94 106.54 146,931 +7.91(+8.02%)
Apr 03, 2020 101.60 104.05 96.96 98.63 136,422 -2.44(-2.41%)
Apr 02, 2020 98.99 103.95 97.65 101.07 111,225 +1.94(+1.96%)
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.