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, 2019 67.40 67.97 67.04 67.73 74,409 +0.55(+0.82%)
Mar 28, 2019 67.75 68.04 66.68 67.18 63,112 -0.56(-0.83%)
Mar 27, 2019 66.93 67.92 66.28 67.74 75,597 +0.51(+0.76%)
Mar 26, 2019 68.51 68.87 66.07 67.23 120,923 -0.95(-1.39%)
Mar 25, 2019 67.50 68.48 67.17 68.18 31,178 +0.91(+1.35%)
Mar 22, 2019 68.20 68.40 67.22 67.27 51,327 -0.70(-1.03%)
Mar 21, 2019 66.85 68.45 66.85 67.97 48,483 +0.80(+1.19%)
Mar 20, 2019 67.28 68.50 67.17 67.17 30,003 -0.32(-0.47%)
Mar 19, 2019 68.49 68.72 67.38 67.49 38,850 -0.87(-1.27%)
Mar 18, 2019 68.66 69.01 67.80 68.35 35,731 -0.10(-0.14%)
Mar 15, 2019 67.77 69.11 67.77 68.45 148,919 +0.55(+0.81%)
Mar 14, 2019 67.45 68.50 66.98 67.90 44,418 +0.45(+0.67%)
Mar 13, 2019 67.70 68.05 67.18 67.45 30,512 +0.06(+0.09%)
Mar 12, 2019 67.33 67.70 66.69 67.39 45,399 +0.29(+0.43%)
Mar 11, 2019 65.95 67.53 65.83 67.10 45,275 +1.15(+1.74%)
Mar 08, 2019 65.14 66.32 64.50 65.95 43,633 +0.52(+0.80%)
Mar 07, 2019 65.15 65.78 64.40 65.43 41,826 +0.17(+0.26%)
Mar 06, 2019 66.09 66.09 64.73 65.26 69,109 -0.69(-1.05%)
Mar 05, 2019 65.53 66.08 65.06 65.95 45,962 +0.56(+0.86%)
Mar 04, 2019 65.84 65.84 64.95 65.39 42,667 -0.45(-0.69%)
Mar 01, 2019 66.08 66.63 65.22 65.85 76,940 -0.10(-0.15%)
Feb 28, 2019 66.16 66.29 65.60 65.94 111,770 -0.26(-0.39%)
Feb 27, 2019 66.09 66.54 65.78 66.20 66,703 -0.11(-0.16%)
Feb 26, 2019 64.64 66.83 64.33 66.31 104,056 +1.65(+2.55%)
Feb 25, 2019 65.67 65.92 64.33 64.66 116,628 -0.53(-0.82%)
Feb 22, 2019 60.68 65.64 60.68 65.19 202,005 +4.36(+7.17%)
Feb 21, 2019 61.34 61.38 60.28 60.83 39,846 -0.37(-0.61%)
Feb 20, 2019 61.00 61.24 60.25 61.21 49,203 +0.40(+0.67%)
Feb 19, 2019 59.63 61.06 59.54 60.80 71,529 +1.15(+1.94%)
Feb 15, 2019 59.24 60.51 59.24 59.65 95,580 +0.52(+0.88%)
Feb 14, 2019 58.62 59.60 58.25 59.13 68,602 +0.23(+0.39%)
Feb 13, 2019 58.31 58.90 58.21 58.90 48,636 +0.59(+1.02%)
Feb 12, 2019 58.48 58.56 57.92 58.31 40,198 +0.16(+0.27%)
Feb 11, 2019 58.71 58.71 57.77 58.15 52,986 -0.57(-0.97%)
Feb 08, 2019 58.41 58.83 58.41 58.72 41,556 +0.25(+0.42%)
Feb 07, 2019 58.30 59.00 58.22 58.48 30,660 -0.18(-0.30%)
Feb 06, 2019 58.38 58.82 57.75 58.65 42,868 +0.27(+0.46%)
Feb 05, 2019 58.43 58.68 57.44 58.39 82,214 +0.25(+0.42%)
Feb 04, 2019 57.75 58.46 57.43 58.14 175,236 +0.70(+1.22%)
Feb 01, 2019 57.19 57.54 57.06 57.44 50,982 +0.22(+0.38%)
Jan 31, 2019 57.21 57.47 56.80 57.22 65,483 +0.00(+0.00%)
Jan 30, 2019 57.06 57.46 56.58 57.22 28,427 +0.18(+0.31%)
Jan 29, 2019 56.72 57.60 56.72 57.05 40,656 +0.32(+0.56%)
Jan 28, 2019 56.75 57.75 56.26 56.73 58,351 -0.19(-0.33%)
Jan 25, 2019 58.38 58.75 56.83 56.92 56,354 -1.30(-2.24%)
Jan 24, 2019 59.45 59.45 57.92 58.22 37,664 -1.12(-1.90%)
Jan 23, 2019 58.86 59.35 58.43 59.34 47,877 +0.93(+1.59%)
Jan 22, 2019 59.32 60.18 58.21 58.42 59,824 -1.25(-2.10%)
Jan 18, 2019 57.36 60.03 57.36 59.67 117,473 +2.31(+4.02%)
Jan 17, 2019 57.40 58.01 56.94 57.36 42,965 -0.04(-0.07%)
Jan 16, 2019 56.78 57.81 56.58 57.40 49,185 +0.65(+1.15%)
Jan 15, 2019 56.35 56.75 55.74 56.75 55,138 +0.40(+0.72%)
Jan 14, 2019 56.52 56.93 55.94 56.35 71,197 -0.27(-0.47%)
Jan 11, 2019 56.34 57.16 56.24 56.61 63,145 -0.11(-0.19%)
Jan 10, 2019 55.92 56.82 55.79 56.72 58,485 +0.78(+1.39%)
Jan 09, 2019 56.72 56.93 55.27 55.94 182,448 -0.31(-0.54%)
Jan 08, 2019 57.58 58.59 55.83 56.25 90,160 -1.07(-1.86%)
Jan 07, 2019 56.74 58.17 56.44 57.31 90,375 +0.57(+1.01%)
Jan 04, 2019 56.16 58.17 56.16 56.74 102,877 +0.93(+1.66%)
Jan 03, 2019 55.19 56.16 54.86 55.81 123,259 +0.87(+1.58%)
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.