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 (%)
Mar 29, 2018 50.46 50.46 50.46 0 -0.05(-0.10%)
Mar 28, 2018 49.72 50.75 49.70 50.51 142,039 +0.88(+1.78%)
Mar 27, 2018 50.63 50.90 49.40 49.62 82,307 -0.79(-1.56%)
Mar 26, 2018 51.12 51.50 50.10 50.41 113,187 -0.13(-0.25%)
Mar 23, 2018 51.46 51.86 50.53 50.54 69,669 -0.87(-1.70%)
Mar 22, 2018 51.32 51.99 51.18 51.41 58,479 -0.29(-0.57%)
Mar 21, 2018 52.07 52.47 51.66 51.71 105,713 -0.36(-0.70%)
Mar 20, 2018 51.59 52.40 51.58 52.07 58,467 +0.56(+1.09%)
Mar 19, 2018 52.45 52.95 51.15 51.51 135,840 -1.18(-2.24%)
Mar 16, 2018 52.46 53.10 52.10 52.69 106,099 +0.09(+0.17%)
Mar 15, 2018 52.64 54.17 52.15 52.60 49,770 +0.24(+0.45%)
Mar 14, 2018 53.22 53.42 52.17 52.37 70,261 -0.38(-0.73%)
Mar 13, 2018 52.35 53.16 52.08 52.75 96,494 +0.72(+1.38%)
Mar 12, 2018 52.17 52.17 51.36 52.03 49,549 -0.03(-0.06%)
Mar 09, 2018 51.94 52.34 51.71 52.06 56,838 +0.50(+0.97%)
Mar 08, 2018 51.07 51.70 50.32 51.56 142,623 +0.59(+1.16%)
Mar 07, 2018 50.07 51.36 50.07 50.97 100,038 +0.12(+0.23%)
Mar 06, 2018 50.26 51.35 49.19 50.85 135,817 +0.90(+1.81%)
Mar 05, 2018 49.15 50.20 49.03 49.95 127,474 +0.82(+1.66%)
Mar 02, 2018 49.11 49.88 49.01 49.13 137,230 +0.04(+0.08%)
Mar 01, 2018 48.21 51.94 47.40 49.09 130,667 +0.92(+1.92%)
Feb 28, 2018 48.36 50.03 47.33 48.17 155,501 +0.06(+0.12%)
Feb 27, 2018 49.15 49.34 47.36 48.11 191,663 -1.20(-2.43%)
Feb 26, 2018 47.83 51.04 47.83 49.31 174,988 +1.81(+3.80%)
Feb 23, 2018 47.43 48.75 46.92 47.50 78,864 +0.41(+0.88%)
Feb 22, 2018 48.74 50.21 46.91 47.09 159,866 -1.39(-2.88%)
Feb 21, 2018 48.08 50.08 48.00 48.48 209,303 +0.66(+1.38%)
Feb 20, 2018 48.19 48.41 47.61 47.83 94,414 -0.21(-0.43%)
Feb 16, 2018 48.03 48.03 48.03 0 +0.35(+0.74%)
Feb 15, 2018 47.12 47.74 46.67 47.68 49,963 +1.05(+2.25%)
Feb 14, 2018 46.85 44.30 46.63 58,413 +0.97(+2.13%)
Feb 13, 2018 45.25 46.03 45.08 45.66 31,705 +0.42(+0.93%)
Feb 12, 2018 45.00 46.00 44.22 45.24 71,137 +0.37(+0.83%)
Feb 09, 2018 44.19 45.45 43.16 44.86 73,306 +0.92(+2.10%)
Feb 08, 2018 44.79 44.79 43.70 43.94 62,229 -0.96(-2.14%)
Feb 07, 2018 43.72 45.12 43.72 44.90 76,721 +0.89(+2.03%)
Feb 06, 2018 42.89 45.31 42.89 44.01 111,906 -0.41(-0.93%)
Feb 05, 2018 46.22 46.22 44.04 44.42 42,181 -2.27(-4.86%)
Feb 02, 2018 46.90 47.60 46.18 46.69 61,506 -0.41(-0.88%)
Feb 01, 2018 46.80 47.38 46.64 47.10 79,487 +0.26(+0.54%)
Jan 31, 2018 47.13 47.67 46.40 46.85 59,589 -0.27(-0.58%)
Jan 30, 2018 47.04 47.60 46.97 47.12 51,223 -0.27(-0.58%)
Jan 29, 2018 47.07 48.04 46.87 47.40 53,836 +0.05(+0.10%)
Jan 26, 2018 47.35 47.86 46.92 47.35 36,032 +0.12(+0.25%)
Jan 25, 2018 46.90 47.70 46.32 47.23 25,345 +0.46(+0.99%)
Jan 24, 2018 47.51 48.27 46.63 46.77 86,282 -0.50(-1.06%)
Jan 23, 2018 45.27 47.44 45.27 47.27 46,862 +1.77(+3.88%)
Jan 22, 2018 44.94 45.73 44.48 45.50 36,674 +1.13(+2.54%)
Jan 19, 2018 44.00 44.97 43.19 44.37 64,807 +0.21(+0.47%)
Jan 18, 2018 44.47 44.83 43.34 44.17 35,732 -0.63(-1.40%)
Jan 17, 2018 43.10 45.04 42.61 44.79 67,232 +1.87(+4.34%)
Jan 16, 2018 43.33 44.10 42.75 42.93 77,140 -0.22(-0.50%)
Jan 12, 2018 43.14 43.14 43.14 0 -0.03(-0.07%)
Jan 11, 2018 43.25 43.86 42.59 43.17 96,380 -0.01(-0.02%)
Jan 10, 2018 43.40 43.63 42.78 43.18 62,380 -0.15(-0.34%)
Jan 09, 2018 44.52 44.55 43.32 43.33 80,460 -1.03(-2.32%)
Jan 08, 2018 44.17 44.47 43.69 44.36 50,246 +0.23(+0.51%)
Jan 05, 2018 42.95 44.33 42.70 44.14 37,685 +1.42(+3.33%)
Jan 04, 2018 42.50 43.06 42.15 42.71 56,909 +0.52(+1.23%)
Jan 03, 2018 42.54 42.67 41.08 42.19 118,668 -0.46(-1.08%)
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.