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, 2020 167.59 193.37 167.59 193.27 350,835 +28.75(+17.47%)
Jul 30, 2020 163.43 168.04 163.43 164.52 128,147 -0.71(-0.43%)
Jul 29, 2020 163.39 165.79 163.39 165.24 113,565 +2.23(+1.37%)
Jul 28, 2020 167.28 167.92 163.00 163.00 93,217 -4.68(-2.79%)
Jul 27, 2020 165.34 169.32 163.74 167.69 86,807 +2.97(+1.80%)
Jul 24, 2020 165.10 166.27 162.40 164.72 82,288 -1.89(-1.14%)
Jul 23, 2020 163.06 169.99 162.66 166.61 123,311 +3.11(+1.90%)
Jul 22, 2020 162.06 164.67 162.06 163.50 62,501 +1.23(+0.76%)
Jul 21, 2020 161.78 165.69 161.16 162.27 79,730 +1.17(+0.73%)
Jul 20, 2020 160.50 163.28 160.32 161.10 75,713 +0.39(+0.24%)
Jul 17, 2020 159.19 161.57 156.99 160.71 86,322 +0.06(+0.04%)
Jul 16, 2020 156.54 161.35 156.54 160.66 84,533 +2.64(+1.67%)
Jul 15, 2020 158.91 163.42 156.07 158.02 180,487 +1.76(+1.13%)
Jul 14, 2020 154.83 156.43 151.88 156.25 119,210 +0.70(+0.45%)
Jul 13, 2020 158.57 161.50 154.91 155.55 137,055 -1.37(-0.87%)
Jul 10, 2020 153.72 157.69 152.06 156.92 63,027 +3.84(+2.51%)
Jul 09, 2020 156.67 156.87 151.65 153.08 126,098 -3.59(-2.29%)
Jul 08, 2020 153.42 156.88 153.23 156.67 87,910 +3.00(+1.95%)
Jul 07, 2020 154.82 156.17 152.64 153.66 98,837 -0.61(-0.40%)
Jul 06, 2020 155.81 158.09 152.92 154.28 107,825 +1.81(+1.19%)
Jul 02, 2020 158.08 159.46 151.79 152.46 118,995 -3.17(-2.04%)
Jul 01, 2020 154.88 157.06 154.60 155.64 103,126 +1.73(+1.12%)
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%)
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.