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 (%)
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%)
Jan 02, 2018 44.35 44.35 42.21 42.65 121,915 -1.52(-3.44%)
Dec 29, 2017 44.18 44.18 44.18 0 -0.37(-0.84%)
Dec 28, 2017 44.42 44.55 44.00 44.55 39,521 +0.33(+0.75%)
Dec 27, 2017 44.41 44.72 44.02 44.21 42,434 -0.07(-0.16%)
Dec 26, 2017 44.32 44.49 44.18 44.28 54,043 -0.18(-0.40%)
Dec 22, 2017 44.40 44.59 44.22 44.46 39,444 +0.19(+0.42%)
Dec 21, 2017 43.89 44.40 43.60 44.27 47,326 +0.42(+0.96%)
Dec 20, 2017 43.98 44.18 43.55 43.85 32,408 +0.03(+0.07%)
Dec 19, 2017 44.32 44.35 43.65 43.82 33,573 -0.31(-0.71%)
Dec 18, 2017 44.20 44.34 43.91 44.14 51,041 +0.11(+0.25%)
Dec 15, 2017 42.58 44.36 42.41 44.03 132,317 +1.49(+3.51%)
Dec 14, 2017 43.22 43.53 42.34 42.54 74,435 -0.66(-1.52%)
Dec 13, 2017 42.40 43.93 41.77 43.19 146,608 +0.85(+2.02%)
Dec 12, 2017 41.77 42.45 41.32 42.34 141,387 +0.58(+1.39%)
Dec 11, 2017 41.37 41.88 40.98 41.76 144,241 +0.40(+0.97%)
Dec 08, 2017 41.97 42.23 40.73 41.36 70,430 -0.34(-0.82%)
Dec 07, 2017 42.58 43.17 41.59 41.70 124,141 -0.84(-1.98%)
Dec 06, 2017 42.15 42.89 41.62 42.55 100,630 +0.49(+1.17%)
Dec 05, 2017 42.73 43.13 41.78 42.05 57,450 -0.43(-1.02%)
Dec 04, 2017 43.68 43.68 41.72 42.49 184,392 -0.56(-1.30%)
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.