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 30, 2020 190.29 195.07 182.14 185.98 352,800 -20.62(-9.98%)
Oct 29, 2020 200.49 208.04 197.53 206.61 117,817 +4.67(+2.31%)
Oct 28, 2020 202.92 205.60 199.80 201.93 156,600 -4.41(-2.14%)
Oct 27, 2020 207.01 208.33 205.78 206.35 71,328 +0.10(+0.05%)
Oct 26, 2020 206.85 208.74 203.31 206.25 109,273 -3.33(-1.59%)
Oct 23, 2020 211.09 211.36 208.50 209.58 53,524 -0.21(-0.10%)
Oct 22, 2020 209.72 212.25 208.80 209.79 74,595 +0.66(+0.32%)
Oct 21, 2020 206.16 210.79 206.16 209.13 52,352 +3.63(+1.77%)
Oct 20, 2020 205.25 208.10 203.80 205.50 68,167 +2.22(+1.09%)
Oct 19, 2020 210.32 212.85 202.59 203.27 91,285 -5.68(-2.72%)
Oct 16, 2020 207.49 210.11 206.88 208.95 48,484 +0.96(+0.46%)
Oct 15, 2020 203.85 209.26 202.38 207.99 67,089 +1.53(+0.74%)
Oct 14, 2020 210.99 212.24 206.46 206.46 98,204 -2.85(-1.36%)
Oct 13, 2020 210.86 212.30 207.75 209.31 82,837 -2.09(-0.99%)
Oct 12, 2020 207.16 212.65 207.16 211.40 87,505 +4.85(+2.35%)
Oct 09, 2020 204.82 208.06 204.80 206.55 64,814 +2.45(+1.20%)
Oct 08, 2020 207.56 208.75 203.64 204.10 74,324 -1.54(-0.75%)
Oct 07, 2020 201.54 206.82 201.54 205.63 151,973 +5.85(+2.93%)
Oct 06, 2020 202.88 204.23 198.41 199.78 145,799 -1.69(-0.84%)
Oct 05, 2020 197.21 202.00 196.13 201.47 107,772 +7.12(+3.67%)
Oct 02, 2020 184.91 197.53 183.53 194.34 174,989 +6.20(+3.30%)
Oct 01, 2020 189.49 190.53 185.90 188.15 143,680 -0.52(-0.28%)
Sep 30, 2020 184.80 190.39 184.80 188.67 292,408 +3.87(+2.09%)
Sep 29, 2020 181.18 185.05 181.07 184.80 114,220 +3.48(+1.92%)
Sep 28, 2020 176.27 182.21 176.27 181.32 133,837 +7.02(+4.03%)
Sep 25, 2020 170.76 175.88 170.74 174.29 86,587 +1.88(+1.09%)
Sep 24, 2020 173.99 178.27 172.39 172.42 67,754 -1.99(-1.14%)
Sep 23, 2020 178.58 182.76 174.00 174.41 133,522 -3.95(-2.21%)
Sep 22, 2020 175.48 178.72 175.11 178.36 67,225 +3.06(+1.74%)
Sep 21, 2020 176.16 178.87 167.96 175.31 246,577 -5.41(-2.99%)
Sep 18, 2020 192.07 192.07 179.92 180.71 387,173 -6.13(-3.28%)
Sep 17, 2020 185.69 189.40 183.75 186.84 94,718 -1.98(-1.05%)
Sep 16, 2020 189.98 191.34 188.38 188.83 97,002 -1.59(-0.83%)
Sep 15, 2020 191.88 195.91 189.78 190.42 95,585 +1.00(+0.53%)
Sep 14, 2020 188.47 189.73 185.53 189.41 124,434 +2.98(+1.60%)
Sep 11, 2020 188.87 190.84 185.20 186.44 81,849 -1.86(-0.99%)
Sep 10, 2020 195.49 197.23 187.90 188.29 110,838 -5.16(-2.67%)
Sep 09, 2020 191.49 197.12 191.47 193.45 117,922 +3.92(+2.07%)
Sep 08, 2020 184.91 192.81 182.63 189.53 150,597 +2.32(+1.24%)
Sep 04, 2020 200.04 201.46 187.01 187.21 222,163 -10.41(-5.27%)
Sep 03, 2020 207.35 207.55 195.14 197.62 146,057 -9.78(-4.72%)
Sep 02, 2020 208.06 209.55 206.24 207.40 81,159 -0.91(-0.44%)
Sep 01, 2020 205.59 208.97 205.48 208.31 91,868 +2.73(+1.33%)
Aug 31, 2020 202.38 207.43 200.98 205.59 128,641 +2.64(+1.30%)
Aug 28, 2020 208.89 210.53 202.89 202.95 120,556 -3.88(-1.88%)
Aug 27, 2020 202.58 208.24 200.88 206.82 153,560 +4.56(+2.25%)
Aug 26, 2020 202.72 204.77 201.30 202.26 88,398 +0.87(+0.43%)
Aug 25, 2020 201.63 203.15 200.82 201.39 128,820 -0.58(-0.28%)
Aug 24, 2020 205.45 206.01 200.32 201.97 83,815 -1.55(-0.76%)
Aug 21, 2020 201.06 204.26 201.03 203.51 94,893 +2.54(+1.26%)
Aug 20, 2020 197.67 202.78 194.45 200.97 63,793 +1.47(+0.74%)
Aug 19, 2020 197.61 200.52 196.35 199.51 105,922 +2.77(+1.41%)
Aug 18, 2020 197.01 197.91 195.28 196.74 52,780 +0.35(+0.18%)
Aug 17, 2020 196.71 198.59 194.94 196.39 54,998 +1.11(+0.57%)
Aug 14, 2020 200.49 201.52 193.91 195.28 120,306 -5.62(-2.80%)
Aug 13, 2020 192.73 202.75 190.75 200.91 109,073 +7.69(+3.98%)
Aug 12, 2020 197.77 198.97 191.56 193.21 144,349 -2.53(-1.29%)
Aug 11, 2020 200.29 200.41 194.79 195.74 126,315 -4.04(-2.02%)
Aug 10, 2020 206.20 207.62 199.38 199.78 106,717 -4.22(-2.07%)
Aug 07, 2020 204.77 207.49 200.64 204.01 103,667 -0.71(-0.35%)
Aug 06, 2020 208.35 210.32 201.10 204.72 129,705 -1.45(-0.70%)
Aug 05, 2020 196.52 208.24 194.37 206.17 418,871 +13.38(+6.94%)
Aug 04, 2020 189.73 195.43 188.49 192.79 137,511 -1.20(-0.62%)
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.