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 (%)
Sep 30, 2021 165.07 167.22 161.64 161.70 80,982 -3.62(-2.19%)
Sep 29, 2021 164.85 171.21 164.79 165.32 38,191 +0.59(+0.36%)
Sep 28, 2021 170.39 171.02 164.10 164.73 67,679 -5.28(-3.11%)
Sep 27, 2021 167.97 172.40 166.63 170.01 75,929 +0.84(+0.50%)
Sep 24, 2021 165.37 169.48 165.37 169.17 76,049 +3.25(+1.96%)
Sep 23, 2021 163.47 166.31 162.96 165.92 98,527 +3.03(+1.86%)
Sep 22, 2021 160.85 163.83 160.05 162.89 52,287 +2.04(+1.27%)
Sep 21, 2021 164.86 164.86 160.70 160.85 64,798 -2.11(-1.29%)
Sep 20, 2021 159.76 163.06 157.81 162.96 119,848 +0.46(+0.28%)
Sep 17, 2021 161.66 163.80 159.48 162.50 320,155 +1.56(+0.97%)
Sep 16, 2021 162.80 162.95 160.32 160.94 75,830 -1.42(-0.87%)
Sep 15, 2021 161.84 162.89 160.52 162.36 104,188 -1.36(-0.83%)
Sep 14, 2021 166.27 166.74 162.91 163.72 74,312 -1.90(-1.15%)
Sep 13, 2021 166.85 166.85 164.18 165.62 81,911 +0.08(+0.05%)
Sep 10, 2021 167.69 168.16 164.22 165.54 107,814 -1.73(-1.03%)
Sep 09, 2021 172.57 174.67 167.00 167.27 146,542 -4.29(-2.50%)
Sep 08, 2021 170.51 171.74 168.94 171.56 101,877 +0.37(+0.22%)
Sep 07, 2021 182.19 182.19 171.16 171.19 209,522 -11.60(-6.35%)
Sep 03, 2021 185.23 185.77 181.81 182.79 58,777 -2.23(-1.21%)
Sep 02, 2021 184.00 185.21 181.04 185.02 86,296 +2.18(+1.19%)
Sep 01, 2021 182.04 183.42 179.42 182.84 46,782 +0.99(+0.54%)
Aug 31, 2021 182.50 183.14 180.19 181.85 88,342 -0.88(-0.48%)
Aug 30, 2021 181.58 183.36 180.18 182.73 67,180 +1.94(+1.07%)
Aug 27, 2021 175.47 180.97 175.47 180.79 87,597 +5.30(+3.02%)
Aug 26, 2021 179.70 179.70 174.94 175.49 68,168 -3.90(-2.17%)
Aug 25, 2021 181.64 183.39 179.32 179.39 89,003 -1.59(-0.88%)
Aug 24, 2021 182.50 183.00 178.95 180.98 57,633 -2.02(-1.10%)
Aug 23, 2021 184.27 184.27 182.70 183.00 76,063 -0.10(-0.05%)
Aug 20, 2021 180.55 184.87 180.53 183.10 112,240 +1.89(+1.04%)
Aug 19, 2021 181.22 183.01 179.77 181.21 52,609 -0.05(-0.03%)
Aug 18, 2021 183.78 183.78 180.43 181.26 62,310 -2.33(-1.27%)
Aug 17, 2021 179.22 184.16 177.84 183.59 109,331 +2.82(+1.56%)
Aug 16, 2021 177.64 181.11 176.48 180.77 64,799 +2.81(+1.58%)
Aug 13, 2021 181.21 183.21 177.06 177.96 263,067 -5.04(-2.75%)
Aug 12, 2021 184.33 185.25 181.90 183.00 63,548 -1.62(-0.88%)
Aug 11, 2021 186.15 189.16 181.32 184.62 88,373 -0.46(-0.25%)
Aug 10, 2021 185.71 188.92 184.43 185.08 85,210 -0.14(-0.08%)
Aug 09, 2021 184.61 188.22 183.83 185.22 112,447 +0.00(+0.00%)
Aug 06, 2021 185.37 186.83 183.28 185.22 103,961 +1.20(+0.65%)
Aug 05, 2021 175.83 184.32 174.86 184.02 170,302 +9.59(+5.50%)
Aug 04, 2021 172.87 175.00 172.33 174.43 55,474 +0.27(+0.16%)
Aug 03, 2021 173.32 175.02 172.84 174.16 111,945 -0.03(-0.02%)
Aug 02, 2021 180.21 180.98 173.74 174.19 98,334 -4.46(-2.49%)
Jul 30, 2021 181.11 185.91 176.69 178.65 169,020 -3.51(-1.93%)
Jul 29, 2021 181.16 184.84 180.80 182.16 176,305 +2.72(+1.52%)
Jul 28, 2021 178.62 181.39 174.00 179.44 155,641 +0.82(+0.46%)
Jul 27, 2021 170.25 179.01 169.21 178.62 273,642 +7.59(+4.44%)
Jul 26, 2021 170.37 171.78 169.78 171.03 67,400 +0.87(+0.51%)
Jul 23, 2021 165.20 170.66 164.62 170.16 95,873 +5.66(+3.44%)
Jul 22, 2021 167.16 167.46 162.61 164.50 81,247 -3.54(-2.11%)
Jul 21, 2021 169.65 172.26 167.22 168.04 89,384 -0.35(-0.21%)
Jul 20, 2021 166.63 171.84 166.00 168.39 151,366 +1.86(+1.12%)
Jul 19, 2021 170.68 172.50 166.05 166.53 82,875 -8.17(-4.68%)
Jul 16, 2021 173.99 176.35 173.16 174.70 117,225 +1.84(+1.06%)
Jul 15, 2021 168.02 173.58 167.64 172.86 148,831 +4.28(+2.54%)
Jul 14, 2021 167.05 168.78 165.50 168.58 94,103 +2.63(+1.58%)
Jul 13, 2021 167.06 167.71 165.19 165.95 73,346 -1.99(-1.18%)
Jul 12, 2021 168.37 168.37 165.10 167.94 65,163 -0.43(-0.26%)
Jul 09, 2021 165.18 169.98 164.05 168.37 104,091 +4.11(+2.50%)
Jul 08, 2021 166.96 168.78 163.22 164.26 92,029 -5.90(-3.47%)
Jul 07, 2021 174.00 174.53 169.93 170.16 126,078 -3.50(-2.02%)
Jul 06, 2021 170.50 174.80 169.29 173.66 108,971 +3.41(+2.00%)
Jul 02, 2021 170.15 171.02 167.79 170.25 90,342 +0.83(+0.49%)
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.