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 (%)
Dec 31, 2019 99.36 101.25 99.28 100.68 134,802 +1.37(+1.38%)
Dec 30, 2019 99.97 100.45 99.15 99.31 90,283 -0.41(-0.41%)
Dec 27, 2019 98.27 99.84 97.40 99.72 178,928 +1.55(+1.57%)
Dec 26, 2019 98.42 98.55 97.55 98.17 83,915 -0.43(-0.43%)
Dec 24, 2019 97.11 99.02 96.64 98.60 57,960 +1.70(+1.76%)
Dec 23, 2019 102.04 102.47 96.48 96.89 147,597 -5.44(-5.31%)
Dec 20, 2019 101.92 103.47 101.66 102.33 415,111 +1.03(+1.02%)
Dec 19, 2019 101.64 102.31 101.27 101.30 187,875 -0.59(-0.58%)
Dec 18, 2019 100.98 102.31 100.73 101.90 313,518 +0.63(+0.63%)
Dec 17, 2019 98.93 101.61 98.93 101.26 245,907 +1.95(+1.96%)
Dec 16, 2019 97.80 100.13 97.07 99.31 180,137 +1.75(+1.80%)
Dec 13, 2019 95.31 97.87 94.58 97.56 159,137 +2.35(+2.47%)
Dec 12, 2019 94.74 95.88 94.62 95.21 171,000 +0.22(+0.23%)
Dec 11, 2019 94.81 95.16 93.80 94.99 121,529 -0.20(-0.21%)
Dec 10, 2019 95.05 95.69 94.46 95.19 140,439 +0.31(+0.32%)
Dec 09, 2019 96.13 97.55 93.53 94.88 270,103 -1.53(-1.59%)
Dec 06, 2019 96.45 98.30 96.15 96.42 155,300 +0.00(+0.00%)
Dec 05, 2019 98.05 99.41 95.14 96.42 364,358 -2.11(-2.14%)
Dec 04, 2019 101.56 101.56 98.52 98.53 120,245 -2.58(-2.55%)
Dec 03, 2019 100.74 101.25 98.57 101.10 182,131 -0.03(-0.03%)
Dec 02, 2019 100.43 101.44 99.76 101.13 239,641 +0.85(+0.85%)
Nov 29, 2019 100.10 101.20 99.78 100.28 90,070 +0.08(+0.08%)
Nov 27, 2019 99.70 100.97 99.32 100.20 123,695 +0.47(+0.48%)
Nov 26, 2019 97.94 100.89 97.69 99.73 510,433 +1.97(+2.01%)
Nov 25, 2019 94.61 98.73 94.61 97.76 332,934 +3.48(+3.69%)
Nov 22, 2019 94.19 95.01 93.71 94.27 308,220 -0.49(-0.52%)
Nov 21, 2019 94.85 96.13 93.95 94.77 182,041 -0.13(-0.14%)
Nov 20, 2019 93.71 94.98 93.71 94.90 201,652 +0.23(+0.24%)
Nov 19, 2019 92.28 95.47 92.14 94.67 207,706 +1.89(+2.04%)
Nov 18, 2019 93.60 94.75 91.97 92.78 409,347 -1.20(-1.27%)
Nov 15, 2019 95.95 96.87 93.96 93.98 3,243,895 -1.99(-2.08%)
Nov 14, 2019 96.62 97.42 94.81 95.97 684,121 -1.76(-1.80%)
Nov 13, 2019 96.99 99.90 95.49 97.73 1,074,894 +9.68(+10.99%)
Nov 12, 2019 86.30 88.24 86.03 88.05 101,531 +2.00(+2.32%)
Nov 11, 2019 86.42 86.88 84.52 86.05 104,368 -0.49(-0.57%)
Nov 08, 2019 86.07 87.51 85.44 86.55 150,573 +1.40(+1.64%)
Nov 07, 2019 86.83 87.91 84.26 85.15 176,282 -1.66(-1.91%)
Nov 06, 2019 84.93 87.04 84.93 86.81 182,422 +2.20(+2.60%)
Nov 05, 2019 83.76 87.08 81.16 84.62 384,121 -0.84(-0.98%)
Nov 04, 2019 94.02 95.87 84.63 85.46 406,344 -7.25(-7.82%)
Nov 01, 2019 103.57 104.14 85.96 92.71 909,503 -11.90(-11.38%)
Oct 31, 2019 105.74 105.74 103.66 104.61 175,874 -0.95(-0.90%)
Oct 30, 2019 106.60 106.81 105.09 105.56 105,778 -1.03(-0.97%)
Oct 29, 2019 104.89 107.00 104.85 106.59 80,487 +1.73(+1.65%)
Oct 28, 2019 104.52 105.84 104.21 104.86 119,121 +0.35(+0.33%)
Oct 25, 2019 104.97 106.15 104.30 104.52 100,853 -0.10(-0.09%)
Oct 24, 2019 104.19 105.44 103.15 104.61 88,971 +1.28(+1.23%)
Oct 23, 2019 104.06 105.75 102.40 103.34 123,774 -1.09(-1.04%)
Oct 22, 2019 106.29 106.32 104.36 104.43 87,096 -1.88(-1.77%)
Oct 21, 2019 106.50 107.14 105.66 106.31 177,503 +0.52(+0.50%)
Oct 18, 2019 104.55 106.67 104.03 105.78 127,532 +1.25(+1.19%)
Oct 17, 2019 103.25 105.16 102.42 104.54 88,399 +1.76(+1.71%)
Oct 16, 2019 101.64 103.17 99.30 102.78 117,916 +0.83(+0.82%)
Oct 15, 2019 103.64 105.25 101.36 101.94 136,563 -1.87(-1.80%)
Oct 14, 2019 104.55 105.22 102.93 103.81 68,425 +0.11(+0.11%)
Oct 11, 2019 103.67 104.88 102.80 103.70 99,944 +0.65(+0.63%)
Oct 10, 2019 102.66 103.65 102.04 103.05 91,694 +0.60(+0.59%)
Oct 09, 2019 101.30 102.85 100.99 102.45 90,598 +2.04(+2.03%)
Oct 08, 2019 101.49 102.18 100.12 100.41 125,549 -1.42(-1.40%)
Oct 07, 2019 103.28 103.77 101.38 101.83 89,178 -1.31(-1.27%)
Oct 04, 2019 100.98 103.18 100.69 103.14 78,217 +2.59(+2.58%)
Oct 03, 2019 99.69 100.93 99.27 100.55 115,058 +0.64(+0.64%)
Oct 02, 2019 100.05 100.86 98.42 99.91 133,712 -0.83(-0.82%)
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.