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 (%)
Jul 31, 2019 90.10 91.23 88.34 88.85 126,555 -1.04(-1.16%)
Jul 30, 2019 87.14 90.10 86.84 89.88 125,594 +2.91(+3.34%)
Jul 29, 2019 89.82 89.82 86.95 86.98 127,411 -2.67(-2.98%)
Jul 26, 2019 88.44 90.01 87.71 89.65 139,776 +1.33(+1.51%)
Jul 25, 2019 89.49 90.18 88.10 88.31 134,312 -1.11(-1.24%)
Jul 24, 2019 88.72 89.64 88.50 89.42 155,802 +0.64(+0.72%)
Jul 23, 2019 89.65 89.65 87.70 88.78 88,039 -0.56(-0.63%)
Jul 22, 2019 90.08 90.85 89.13 89.34 67,465 -0.41(-0.45%)
Jul 19, 2019 91.16 91.19 89.62 89.75 88,700 -0.92(-1.01%)
Jul 18, 2019 90.71 91.07 89.87 90.67 169,257 -0.30(-0.33%)
Jul 17, 2019 93.50 93.89 90.81 90.96 172,152 -2.64(-2.82%)
Jul 16, 2019 95.84 96.79 93.60 93.60 86,419 -2.07(-2.16%)
Jul 15, 2019 95.55 96.17 94.42 95.67 103,733 +0.77(+0.81%)
Jul 12, 2019 93.51 95.04 93.40 94.90 79,091 +0.97(+1.03%)
Jul 11, 2019 93.89 94.46 93.22 93.93 125,952 +0.02(+0.02%)
Jul 10, 2019 94.93 95.56 93.61 93.91 87,826 -0.90(-0.95%)
Jul 09, 2019 93.55 94.95 93.25 94.81 74,939 +1.14(+1.21%)
Jul 08, 2019 94.49 94.92 93.19 93.67 79,494 -1.03(-1.09%)
Jul 05, 2019 93.66 94.78 92.72 94.70 111,861 +1.24(+1.32%)
Jul 03, 2019 93.77 95.15 93.18 93.46 59,369 +0.13(+0.14%)
Jul 02, 2019 92.45 93.38 91.83 93.34 78,119 +2.04(+2.23%)
Jul 01, 2019 97.38 98.58 90.53 91.30 156,785 +0.85(+0.94%)
Jun 28, 2019 89.95 92.50 89.95 90.45 251,940 +0.78(+0.87%)
Jun 27, 2019 86.84 89.67 86.84 89.67 134,014 +3.11(+3.60%)
Jun 26, 2019 87.30 90.09 86.51 86.55 197,307 +0.18(+0.21%)
Jun 25, 2019 88.25 89.08 86.11 86.37 131,245 -1.62(-1.84%)
Jun 24, 2019 86.61 88.49 86.49 88.00 149,166 +1.55(+1.80%)
Jun 21, 2019 88.14 89.10 85.90 86.44 141,192 -2.15(-2.42%)
Jun 20, 2019 88.08 89.12 87.14 88.59 58,331 +0.83(+0.95%)
Jun 19, 2019 85.79 87.79 85.79 87.76 69,903 +1.89(+2.20%)
Jun 18, 2019 87.38 88.14 85.39 85.87 92,903 -1.48(-1.70%)
Jun 17, 2019 88.49 88.73 87.06 87.35 69,286 -0.89(-1.01%)
Jun 14, 2019 88.51 90.22 88.24 88.24 72,517 -0.10(-0.11%)
Jun 13, 2019 86.35 88.52 86.35 88.34 60,097 +2.08(+2.41%)
Jun 12, 2019 85.91 86.71 85.66 86.27 43,957 +0.12(+0.14%)
Jun 11, 2019 86.52 88.65 85.51 86.15 50,348 +0.18(+0.21%)
Jun 10, 2019 85.91 86.69 85.28 85.97 65,289 -0.42(-0.48%)
Jun 07, 2019 86.72 88.00 86.38 86.38 52,896 -0.15(-0.17%)
Jun 06, 2019 85.46 86.55 85.35 86.53 47,438 +1.13(+1.32%)
Jun 05, 2019 85.51 87.98 84.97 85.41 63,570 +0.06(+0.07%)
Jun 04, 2019 86.35 86.88 84.77 85.35 118,558 -0.79(-0.92%)
Jun 03, 2019 83.12 86.24 82.76 86.14 110,735 +3.29(+3.97%)
May 31, 2019 82.18 83.73 80.53 82.85 121,874 -0.03(-0.04%)
May 30, 2019 82.03 83.46 81.93 82.87 89,305 +1.26(+1.55%)
May 29, 2019 84.55 84.63 81.35 81.61 101,100 -3.38(-3.97%)
May 28, 2019 84.78 85.61 84.70 84.99 69,654 +0.63(+0.75%)
May 24, 2019 82.53 84.54 82.53 84.36 38,368 +1.32(+1.59%)
May 23, 2019 83.07 83.50 82.31 83.03 52,314 -0.58(-0.70%)
May 22, 2019 82.88 84.72 82.70 83.62 81,819 +0.65(+0.79%)
May 21, 2019 83.32 83.83 82.71 82.96 82,114 -0.02(-0.02%)
May 20, 2019 83.75 83.75 82.69 82.98 138,215 -1.00(-1.19%)
May 17, 2019 84.91 85.44 82.90 83.98 85,342 -1.62(-1.89%)
May 16, 2019 84.95 86.78 84.75 85.60 131,305 +1.23(+1.46%)
May 15, 2019 81.51 84.76 80.73 84.37 192,504 +3.21(+3.96%)
May 14, 2019 81.17 81.69 80.75 81.16 157,687 +0.28(+0.34%)
May 13, 2019 80.72 81.05 79.63 80.88 168,713 -0.22(-0.27%)
May 10, 2019 79.92 81.18 79.52 81.10 48,290 +1.31(+1.65%)
May 09, 2019 78.83 79.92 78.64 79.78 61,397 +0.71(+0.90%)
May 08, 2019 79.30 79.89 78.87 79.07 37,950 -0.13(-0.16%)
May 07, 2019 80.11 81.21 78.74 79.20 61,992 -1.63(-2.02%)
May 06, 2019 80.52 81.99 80.29 80.83 127,302 -0.02(-0.02%)
May 03, 2019 75.07 84.17 74.40 80.85 298,446 +7.62(+10.40%)
May 02, 2019 72.55 73.52 71.48 73.23 75,274 +0.23(+0.31%)
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.