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 (%)
Apr 30, 2020 114.22 115.31 106.90 107.65 254,621 -8.97(-7.69%)
Apr 29, 2020 113.78 119.22 112.19 116.61 281,317 +6.29(+5.70%)
Apr 28, 2020 110.06 112.88 107.87 110.32 196,466 +2.40(+2.22%)
Apr 27, 2020 102.80 110.39 102.74 107.92 212,925 +5.09(+4.95%)
Apr 24, 2020 106.26 106.39 102.31 102.83 179,609 -2.12(-2.02%)
Apr 23, 2020 105.02 106.36 102.60 104.95 233,416 -0.10(-0.09%)
Apr 22, 2020 111.65 112.05 104.77 105.05 201,616 -4.50(-4.11%)
Apr 21, 2020 109.57 112.44 108.04 109.55 153,165 -2.78(-2.48%)
Apr 20, 2020 111.79 113.79 111.00 112.33 125,408 -0.65(-0.58%)
Apr 17, 2020 111.91 113.80 110.03 112.99 216,238 +4.21(+3.87%)
Apr 16, 2020 107.27 109.61 104.56 108.78 207,982 +1.69(+1.58%)
Apr 15, 2020 110.00 112.18 106.04 107.08 156,543 -4.98(-4.45%)
Apr 14, 2020 112.39 113.65 110.88 112.07 162,228 +4.24(+3.93%)
Apr 13, 2020 112.98 113.67 106.75 107.83 89,709 -4.13(-3.69%)
Apr 09, 2020 109.22 113.18 108.50 111.96 153,879 +5.33(+5.00%)
Apr 08, 2020 107.87 108.62 105.33 106.63 159,088 -0.39(-0.36%)
Apr 07, 2020 110.43 113.60 105.71 107.01 140,249 +0.48(+0.45%)
Apr 06, 2020 103.43 107.95 101.94 106.54 146,931 +7.91(+8.02%)
Apr 03, 2020 101.60 104.05 96.96 98.63 136,422 -2.44(-2.41%)
Apr 02, 2020 98.99 103.95 97.65 101.07 111,225 +1.94(+1.96%)
Apr 01, 2020 100.64 102.21 97.54 99.12 145,670 -4.47(-4.31%)
Mar 31, 2020 105.92 106.04 100.26 103.59 225,807 -2.50(-2.35%)
Mar 30, 2020 99.54 108.11 97.14 106.09 147,075 +8.08(+8.24%)
Mar 27, 2020 98.05 102.70 96.94 98.01 118,562 -3.66(-3.60%)
Mar 26, 2020 92.02 101.68 92.02 101.67 163,756 +9.73(+10.58%)
Mar 25, 2020 94.44 96.91 91.33 91.94 161,436 -2.08(-2.21%)
Mar 24, 2020 90.61 95.08 87.94 94.02 202,469 +7.19(+8.27%)
Mar 23, 2020 84.92 88.19 83.09 86.83 257,591 +1.24(+1.45%)
Mar 20, 2020 98.05 100.28 84.02 85.60 337,323 -11.93(-12.23%)
Mar 19, 2020 90.76 100.03 86.32 97.53 234,211 +5.06(+5.48%)
Mar 18, 2020 89.05 94.12 83.35 92.46 214,035 -4.54(-4.68%)
Mar 17, 2020 85.91 98.59 80.20 97.00 372,859 +13.43(+16.07%)
Mar 16, 2020 92.17 92.17 82.40 83.57 465,807 -20.03(-19.33%)
Mar 13, 2020 102.96 104.05 95.32 103.60 274,964 +4.14(+4.17%)
Mar 12, 2020 106.38 109.74 99.13 99.46 292,560 -14.40(-12.65%)
Mar 11, 2020 115.39 117.03 111.63 113.86 139,060 -3.94(-3.34%)
Mar 10, 2020 116.94 118.75 111.03 117.80 181,764 +4.68(+4.14%)
Mar 09, 2020 118.79 119.73 109.84 113.12 245,217 -11.31(-9.09%)
Mar 06, 2020 125.53 126.19 119.36 124.42 165,483 -3.33(-2.61%)
Mar 05, 2020 126.81 130.32 126.81 127.75 174,644 -2.85(-2.19%)
Mar 04, 2020 128.99 131.49 127.77 130.61 157,125 +2.93(+2.30%)
Mar 03, 2020 128.81 130.52 126.17 127.67 142,280 -0.57(-0.44%)
Mar 02, 2020 121.71 128.27 121.55 128.24 195,453 +7.86(+6.53%)
Feb 28, 2020 118.23 121.06 115.22 120.38 235,107 -1.73(-1.42%)
Feb 27, 2020 124.86 125.86 121.98 122.12 174,928 -4.24(-3.36%)
Feb 26, 2020 128.75 131.34 124.63 126.36 157,160 -2.84(-2.20%)
Feb 25, 2020 125.86 129.99 125.08 129.20 239,021 +4.04(+3.23%)
Feb 24, 2020 119.85 126.25 119.85 125.16 139,483 -0.05(-0.04%)
Feb 21, 2020 125.45 127.38 118.93 125.21 242,139 +1.34(+1.08%)
Feb 20, 2020 126.72 126.82 122.57 123.87 246,347 -2.64(-2.08%)
Feb 19, 2020 125.95 128.16 125.38 126.51 161,776 +0.76(+0.61%)
Feb 18, 2020 125.40 126.35 124.77 125.74 98,007 +0.12(+0.09%)
Feb 14, 2020 125.52 125.90 124.60 125.62 117,838 +0.38(+0.30%)
Feb 13, 2020 122.21 125.47 121.74 125.25 108,831 +2.35(+1.91%)
Feb 12, 2020 122.01 123.00 119.23 122.90 144,155 +0.99(+0.81%)
Feb 11, 2020 121.78 122.06 119.50 121.91 173,074 +0.58(+0.47%)
Feb 10, 2020 120.11 121.56 119.68 121.34 193,896 +1.69(+1.42%)
Feb 07, 2020 119.80 120.51 118.39 119.64 185,694 +0.44(+0.37%)
Feb 06, 2020 117.56 119.44 117.02 119.21 173,281 +1.93(+1.65%)
Feb 05, 2020 116.24 117.56 114.40 117.28 223,203 +1.66(+1.44%)
Feb 04, 2020 116.28 116.61 114.62 115.61 248,258 +1.74(+1.53%)
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.