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 (%)
Dec 31, 2019 99.30 101.18 99.22 100.61 134,887 +1.37(+1.38%)
Dec 30, 2019 99.91 100.39 99.09 99.25 90,340 -0.41(-0.41%)
Dec 27, 2019 98.21 99.77 97.34 99.65 179,041 +1.54(+1.57%)
Dec 26, 2019 98.36 98.49 97.49 98.11 83,968 -0.43(-0.43%)
Dec 24, 2019 97.05 98.96 96.58 98.54 57,996 +1.70(+1.76%)
Dec 23, 2019 101.98 102.41 96.42 96.83 147,690 -5.43(-5.31%)
Dec 20, 2019 101.85 103.41 101.59 102.27 415,373 +1.03(+1.02%)
Dec 19, 2019 101.57 102.25 101.21 101.24 187,993 -0.59(-0.58%)
Dec 18, 2019 100.92 102.24 100.66 101.83 313,716 +0.63(+0.63%)
Dec 17, 2019 98.87 101.55 98.87 101.20 246,062 +1.95(+1.96%)
Dec 16, 2019 97.73 100.07 97.01 99.25 180,251 +1.75(+1.80%)
Dec 13, 2019 95.25 97.80 94.52 97.50 159,238 +2.35(+2.47%)
Dec 12, 2019 94.68 95.82 94.56 95.15 171,108 +0.22(+0.23%)
Dec 11, 2019 94.76 95.10 93.75 94.93 121,605 -0.20(-0.21%)
Dec 10, 2019 94.99 95.63 94.40 95.13 140,527 +0.31(+0.32%)
Dec 09, 2019 96.07 97.49 93.47 94.82 270,274 -1.53(-1.59%)
Dec 06, 2019 96.39 98.24 96.09 96.36 155,398 +0.00(+0.00%)
Dec 05, 2019 97.99 99.35 95.08 96.36 364,588 -2.11(-2.14%)
Dec 04, 2019 101.50 101.50 98.46 98.47 120,321 -2.57(-2.55%)
Dec 03, 2019 100.67 101.19 98.51 101.04 182,246 -0.03(-0.03%)
Dec 02, 2019 100.37 101.38 99.69 101.07 239,792 +0.85(+0.85%)
Nov 29, 2019 100.04 101.13 99.71 100.22 90,127 +0.08(+0.08%)
Nov 27, 2019 99.63 100.91 99.26 100.14 123,773 +0.47(+0.48%)
Nov 26, 2019 97.87 100.82 97.63 99.66 510,755 +1.97(+2.01%)
Nov 25, 2019 94.55 98.67 94.55 97.70 333,144 +3.48(+3.69%)
Nov 22, 2019 94.13 94.95 93.65 94.22 308,415 -0.49(-0.52%)
Nov 21, 2019 94.79 96.07 93.89 94.71 182,156 -0.13(-0.14%)
Nov 20, 2019 93.65 94.92 93.65 94.84 201,779 +0.23(+0.24%)
Nov 19, 2019 92.22 95.41 92.08 94.61 207,837 +1.89(+2.04%)
Nov 18, 2019 93.54 94.69 91.91 92.72 409,605 -1.20(-1.27%)
Nov 15, 2019 95.89 96.81 93.90 93.92 3,245,942 -1.99(-2.08%)
Nov 14, 2019 96.56 97.36 94.75 95.91 684,553 -1.76(-1.80%)
Nov 13, 2019 96.92 99.83 95.43 97.67 1,075,572 +9.67(+10.99%)
Nov 12, 2019 86.24 88.18 85.98 87.99 101,595 +2.00(+2.32%)
Nov 11, 2019 86.36 86.82 84.46 86.00 104,434 -0.49(-0.57%)
Nov 08, 2019 86.02 87.45 85.38 86.49 150,668 +1.39(+1.64%)
Nov 07, 2019 86.78 87.86 84.21 85.10 176,394 -1.66(-1.91%)
Nov 06, 2019 84.88 86.99 84.88 86.76 182,537 +2.20(+2.60%)
Nov 05, 2019 83.70 87.03 81.11 84.56 384,364 -0.84(-0.98%)
Nov 04, 2019 93.96 95.81 84.57 85.40 406,601 -7.25(-7.82%)
Nov 01, 2019 103.50 104.08 85.91 92.65 910,077 -11.90(-11.38%)
Oct 31, 2019 105.68 105.68 103.59 104.55 175,985 -0.95(-0.90%)
Oct 30, 2019 106.54 106.75 105.02 105.50 105,845 -1.03(-0.97%)
Oct 29, 2019 104.83 106.94 104.79 106.53 80,537 +1.73(+1.65%)
Oct 28, 2019 104.45 105.78 104.14 104.80 119,196 +0.35(+0.33%)
Oct 25, 2019 104.91 106.08 104.23 104.45 100,917 -0.10(-0.09%)
Oct 24, 2019 104.12 105.37 103.08 104.55 89,027 +1.28(+1.23%)
Oct 23, 2019 104.00 105.69 102.33 103.27 123,852 -1.09(-1.04%)
Oct 22, 2019 106.22 106.25 104.29 104.36 87,151 -1.88(-1.77%)
Oct 21, 2019 106.43 107.08 105.59 106.24 177,615 +0.52(+0.50%)
Oct 18, 2019 104.48 106.61 103.97 105.72 127,613 +1.25(+1.19%)
Oct 17, 2019 103.19 105.10 102.35 104.47 88,455 +1.76(+1.71%)
Oct 16, 2019 101.57 103.11 99.24 102.71 117,990 +0.83(+0.82%)
Oct 15, 2019 103.57 105.18 101.30 101.88 136,650 -1.87(-1.80%)
Oct 14, 2019 104.48 105.15 102.87 103.75 68,469 +0.11(+0.10%)
Oct 11, 2019 103.61 104.82 102.73 103.64 100,007 +0.65(+0.63%)
Oct 10, 2019 102.59 103.58 101.98 102.99 91,751 +0.60(+0.59%)
Oct 09, 2019 101.24 102.79 100.93 102.38 90,655 +2.04(+2.03%)
Oct 08, 2019 101.42 102.12 100.06 100.35 125,629 -1.42(-1.40%)
Oct 07, 2019 103.21 103.71 101.32 101.77 89,235 -1.31(-1.27%)
Oct 04, 2019 100.92 103.11 100.62 103.08 78,266 +2.59(+2.58%)
Oct 03, 2019 99.62 100.87 99.21 100.48 115,130 +0.64(+0.64%)
Oct 02, 2019 99.99 100.79 98.36 99.84 133,796 -0.83(-0.83%)
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.