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 (%)
Jan 31, 2019 57.99 58.25 57.57 58.00 64,606 +0.00(+0.00%)
Jan 30, 2019 57.83 58.24 57.35 58.00 28,047 +0.18(+0.31%)
Jan 29, 2019 57.49 58.38 57.49 57.82 40,112 +0.32(+0.56%)
Jan 28, 2019 57.52 58.53 57.02 57.50 57,570 -0.19(-0.33%)
Jan 25, 2019 59.17 59.55 57.60 57.69 55,600 -1.32(-2.24%)
Jan 24, 2019 60.26 60.26 58.71 59.01 37,160 -1.14(-1.90%)
Jan 23, 2019 59.66 60.16 59.22 60.15 47,236 +0.94(+1.59%)
Jan 22, 2019 60.13 61.00 59.00 59.21 59,023 -1.27(-2.10%)
Jan 18, 2019 58.14 60.85 58.14 60.48 115,900 +2.34(+4.02%)
Jan 17, 2019 58.18 58.80 57.71 58.14 42,390 -0.04(-0.07%)
Jan 16, 2019 57.55 58.59 57.34 58.18 48,527 +0.66(+1.15%)
Jan 15, 2019 57.12 57.52 56.50 57.52 54,400 +0.41(+0.72%)
Jan 14, 2019 57.29 57.70 56.70 57.11 70,244 -0.27(-0.47%)
Jan 11, 2019 57.10 57.94 57.00 57.38 62,300 -0.11(-0.19%)
Jan 10, 2019 56.68 57.59 56.55 57.49 57,702 +0.79(+1.39%)
Jan 09, 2019 57.49 57.70 56.02 56.70 180,005 -0.31(-0.54%)
Jan 08, 2019 58.36 59.39 56.59 57.01 88,953 -1.08(-1.86%)
Jan 07, 2019 57.51 58.96 57.21 58.09 89,165 +0.58(+1.01%)
Jan 04, 2019 56.92 58.96 56.92 57.51 101,500 +0.94(+1.66%)
Jan 03, 2019 55.94 56.92 55.60 56.57 121,609 +0.88(+1.58%)
Jan 02, 2019 54.83 55.86 54.40 55.69 105,529 +0.13(+0.23%)
Dec 31, 2018 54.20 55.99 54.20 55.56 101,600 +1.48(+2.74%)
Dec 28, 2018 53.00 54.29 52.98 54.08 143,800 +1.19(+2.25%)
Dec 27, 2018 51.94 53.08 51.22 52.89 118,410 +0.42(+0.80%)
Dec 26, 2018 51.24 52.67 50.34 52.47 169,707 +1.33(+2.60%)
Dec 24, 2018 52.66 52.97 51.14 51.14 28,900 -1.61(-3.05%)
Dec 21, 2018 53.69 54.50 52.33 52.75 206,100 -1.10(-2.04%)
Dec 20, 2018 54.79 54.79 53.22 53.85 96,660 -0.86(-1.57%)
Dec 19, 2018 54.85 56.18 54.42 54.71 141,918 +0.13(+0.24%)
Dec 18, 2018 55.69 56.33 54.47 54.58 142,359 -0.71(-1.28%)
Dec 17, 2018 57.90 58.11 54.65 55.29 116,197 -2.41(-4.18%)
Dec 14, 2018 58.27 58.30 57.48 57.70 93,700 -0.77(-1.32%)
Dec 13, 2018 58.49 58.92 57.99 58.47 63,933 -0.09(-0.15%)
Dec 12, 2018 61.80 61.80 58.40 58.56 70,835 -2.45(-4.02%)
Dec 11, 2018 60.39 61.29 59.39 61.01 119,014 +0.68(+1.13%)
Dec 10, 2018 58.97 60.70 58.35 60.33 79,050 +1.44(+2.45%)
Dec 07, 2018 58.94 60.59 58.27 58.89 101,200 +0.53(+0.91%)
Dec 06, 2018 59.22 59.97 58.00 58.36 107,499 -1.21(-2.03%)
Dec 04, 2018 62.84 63.39 59.18 59.57 73,300 -2.99(-4.78%)
Dec 03, 2018 62.96 63.38 61.26 62.56 45,201 +0.35(+0.56%)
Nov 30, 2018 61.74 62.80 61.16 62.21 55,300 +0.18(+0.29%)
Nov 29, 2018 60.99 62.37 60.81 62.03 49,544 +0.50(+0.81%)
Nov 28, 2018 59.40 61.53 59.40 61.53 57,515 +1.95(+3.27%)
Nov 27, 2018 60.31 61.69 59.29 59.58 50,300 -0.82(-1.36%)
Nov 26, 2018 60.42 61.15 59.58 60.40 66,082 -0.05(-0.08%)
Nov 23, 2018 59.15 61.12 58.94 60.45 21,700 +0.81(+1.36%)
Nov 21, 2018 59.64 59.64 59.64 0 -1.20(-1.97%)
Nov 20, 2018 60.26 61.65 59.63 60.84 45,422 +0.19(+0.31%)
Nov 19, 2018 60.90 62.52 60.06 60.65 37,005 -0.41(-0.67%)
Nov 16, 2018 59.35 61.13 59.35 61.06 58,500 +1.24(+2.07%)
Nov 15, 2018 58.87 60.14 58.12 59.82 45,844 +1.04(+1.77%)
Nov 14, 2018 59.86 62.30 58.40 58.78 60,343 -1.09(-1.82%)
Nov 13, 2018 60.09 60.54 59.56 59.87 105,819 +0.17(+0.28%)
Nov 12, 2018 60.45 60.65 59.50 59.70 60,492 -0.48(-0.80%)
Nov 09, 2018 60.53 61.32 59.63 60.18 60,000 -0.75(-1.23%)
Nov 08, 2018 61.60 62.08 60.12 60.93 87,524 -0.31(-0.51%)
Nov 07, 2018 60.90 61.43 60.39 61.24 51,942 +0.17(+0.28%)
Nov 06, 2018 59.65 61.07 58.18 61.07 60,258 +1.09(+1.82%)
Nov 05, 2018 60.82 61.60 59.15 59.98 54,729 -0.44(-0.73%)
Nov 02, 2018 58.50 62.56 58.00 60.42 208,400 +2.58(+4.46%)
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.