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 (%)
Sep 30, 2020 184.80 190.39 184.80 188.67 292,408 +3.87(+2.09%)
Sep 29, 2020 181.18 185.05 181.07 184.80 114,220 +3.48(+1.92%)
Sep 28, 2020 176.27 182.21 176.27 181.32 133,837 +7.02(+4.03%)
Sep 25, 2020 170.76 175.88 170.74 174.29 86,587 +1.88(+1.09%)
Sep 24, 2020 173.99 178.27 172.39 172.42 67,754 -1.99(-1.14%)
Sep 23, 2020 178.58 182.76 174.00 174.41 133,522 -3.95(-2.21%)
Sep 22, 2020 175.48 178.72 175.11 178.36 67,225 +3.06(+1.74%)
Sep 21, 2020 176.16 178.87 167.96 175.31 246,577 -5.41(-2.99%)
Sep 18, 2020 192.07 192.07 179.92 180.71 387,173 -6.13(-3.28%)
Sep 17, 2020 185.69 189.40 183.75 186.84 94,718 -1.98(-1.05%)
Sep 16, 2020 189.98 191.34 188.38 188.83 97,002 -1.59(-0.83%)
Sep 15, 2020 191.88 195.91 189.78 190.42 95,585 +1.00(+0.53%)
Sep 14, 2020 188.47 189.73 185.53 189.41 124,434 +2.98(+1.60%)
Sep 11, 2020 188.87 190.84 185.20 186.44 81,849 -1.86(-0.99%)
Sep 10, 2020 195.49 197.23 187.90 188.29 110,838 -5.16(-2.67%)
Sep 09, 2020 191.49 197.12 191.47 193.45 117,922 +3.92(+2.07%)
Sep 08, 2020 184.91 192.81 182.63 189.53 150,597 +2.32(+1.24%)
Sep 04, 2020 200.04 201.46 187.01 187.21 222,163 -10.41(-5.27%)
Sep 03, 2020 207.35 207.55 195.14 197.62 146,057 -9.78(-4.72%)
Sep 02, 2020 208.06 209.55 206.24 207.40 81,159 -0.91(-0.44%)
Sep 01, 2020 205.59 208.97 205.48 208.31 91,868 +2.73(+1.33%)
Aug 31, 2020 202.38 207.43 200.98 205.59 128,641 +2.64(+1.30%)
Aug 28, 2020 208.89 210.53 202.89 202.95 120,556 -3.88(-1.88%)
Aug 27, 2020 202.58 208.24 200.88 206.82 153,560 +4.56(+2.25%)
Aug 26, 2020 202.72 204.77 201.30 202.26 88,398 +0.87(+0.43%)
Aug 25, 2020 201.63 203.15 200.82 201.39 128,820 -0.58(-0.28%)
Aug 24, 2020 205.45 206.01 200.32 201.97 83,815 -1.55(-0.76%)
Aug 21, 2020 201.06 204.26 201.03 203.51 94,893 +2.54(+1.26%)
Aug 20, 2020 197.67 202.78 194.45 200.97 63,793 +1.47(+0.74%)
Aug 19, 2020 197.61 200.52 196.35 199.51 105,922 +2.77(+1.41%)
Aug 18, 2020 197.01 197.91 195.28 196.74 52,780 +0.35(+0.18%)
Aug 17, 2020 196.71 198.59 194.94 196.39 54,998 +1.11(+0.57%)
Aug 14, 2020 200.49 201.52 193.91 195.28 120,306 -5.62(-2.80%)
Aug 13, 2020 192.73 202.75 190.75 200.91 109,073 +7.69(+3.98%)
Aug 12, 2020 197.77 198.97 191.56 193.21 144,349 -2.53(-1.29%)
Aug 11, 2020 200.29 200.41 194.79 195.74 126,315 -4.04(-2.02%)
Aug 10, 2020 206.20 207.62 199.38 199.78 106,717 -4.22(-2.07%)
Aug 07, 2020 204.77 207.49 200.64 204.01 103,667 -0.71(-0.35%)
Aug 06, 2020 208.35 210.32 201.10 204.72 129,705 -1.45(-0.70%)
Aug 05, 2020 196.52 208.24 194.37 206.17 418,871 +13.38(+6.94%)
Aug 04, 2020 189.73 195.43 188.49 192.79 137,511 -1.20(-0.62%)
Aug 03, 2020 195.38 197.02 191.92 193.99 185,226 +0.72(+0.37%)
Jul 31, 2020 167.59 193.37 167.59 193.27 350,835 +28.75(+17.47%)
Jul 30, 2020 163.43 168.04 163.43 164.52 128,147 -0.71(-0.43%)
Jul 29, 2020 163.39 165.79 163.39 165.24 113,565 +2.23(+1.37%)
Jul 28, 2020 167.28 167.92 163.00 163.00 93,217 -4.68(-2.79%)
Jul 27, 2020 165.34 169.32 163.74 167.69 86,807 +2.97(+1.80%)
Jul 24, 2020 165.10 166.27 162.40 164.72 82,288 -1.89(-1.14%)
Jul 23, 2020 163.06 169.99 162.66 166.61 123,311 +3.11(+1.90%)
Jul 22, 2020 162.06 164.67 162.06 163.50 62,501 +1.23(+0.76%)
Jul 21, 2020 161.78 165.69 161.16 162.27 79,730 +1.17(+0.73%)
Jul 20, 2020 160.50 163.28 160.32 161.10 75,713 +0.39(+0.24%)
Jul 17, 2020 159.19 161.57 156.99 160.71 86,322 +0.06(+0.04%)
Jul 16, 2020 156.54 161.35 156.54 160.66 84,533 +2.64(+1.67%)
Jul 15, 2020 158.91 163.42 156.07 158.02 180,487 +1.76(+1.13%)
Jul 14, 2020 154.83 156.43 151.88 156.25 119,210 +0.70(+0.45%)
Jul 13, 2020 158.57 161.50 154.91 155.55 137,055 -1.37(-0.87%)
Jul 10, 2020 153.72 157.69 152.06 156.92 63,027 +3.84(+2.51%)
Jul 09, 2020 156.67 156.87 151.65 153.08 126,098 -3.59(-2.29%)
Jul 08, 2020 153.42 156.88 153.23 156.67 87,910 +3.00(+1.95%)
Jul 07, 2020 154.82 156.17 152.64 153.66 98,837 -0.61(-0.40%)
Jul 06, 2020 155.81 158.09 152.92 154.28 107,825 +1.81(+1.19%)
Jul 02, 2020 158.08 159.46 151.79 152.46 118,995 -3.17(-2.04%)
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.