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 (%)
Jan 31, 2020 114.02 116.04 111.84 113.05 294,428 -0.90(-0.79%)
Jan 30, 2020 111.64 114.24 110.99 113.95 283,230 +1.77(+1.58%)
Jan 29, 2020 115.18 116.21 110.45 112.17 238,609 -2.79(-2.43%)
Jan 28, 2020 112.33 115.14 112.03 114.97 276,095 +3.47(+3.12%)
Jan 27, 2020 109.15 111.69 108.45 111.49 133,648 +1.04(+0.94%)
Jan 24, 2020 108.42 110.85 108.15 110.45 175,808 +2.32(+2.14%)
Jan 23, 2020 110.06 110.06 104.45 108.14 297,521 -2.38(-2.15%)
Jan 22, 2020 109.43 111.08 109.16 110.51 106,663 +1.15(+1.05%)
Jan 21, 2020 108.18 109.62 107.96 109.36 126,164 +1.26(+1.16%)
Jan 17, 2020 108.98 109.09 107.34 108.11 105,182 +0.12(+0.11%)
Jan 16, 2020 106.92 108.57 106.49 107.99 120,947 +0.95(+0.89%)
Jan 15, 2020 104.89 107.22 104.30 107.04 96,361 +2.25(+2.14%)
Jan 14, 2020 104.62 105.43 103.87 104.79 104,731 +0.05(+0.05%)
Jan 13, 2020 102.92 104.84 102.61 104.74 128,699 +1.71(+1.66%)
Jan 10, 2020 105.73 106.06 102.10 103.03 200,866 -2.70(-2.56%)
Jan 09, 2020 105.27 107.23 103.58 105.73 254,082 +1.26(+1.20%)
Jan 08, 2020 104.38 106.14 104.24 104.47 232,851 -0.30(-0.28%)
Jan 07, 2020 105.11 106.56 104.33 104.77 221,204 -1.01(-0.95%)
Jan 06, 2020 103.13 106.04 102.68 105.78 186,935 +2.16(+2.08%)
Jan 03, 2020 101.47 103.79 100.91 103.62 138,322 +1.22(+1.19%)
Jan 02, 2020 100.88 102.41 99.83 102.41 173,574 +1.79(+1.78%)
Dec 31, 2019 99.30 101.18 99.22 100.61 134,887 +1.37(+1.38%)
Dec 30, 2019 99.91 100.39 99.09 99.25 90,340 -0.41(-0.41%)
Dec 27, 2019 98.21 99.77 97.34 99.65 179,041 +1.54(+1.57%)
Dec 26, 2019 98.36 98.49 97.49 98.11 83,968 -0.43(-0.43%)
Dec 24, 2019 97.05 98.96 96.58 98.54 57,996 +1.70(+1.76%)
Dec 23, 2019 101.98 102.41 96.42 96.83 147,690 -5.43(-5.31%)
Dec 20, 2019 101.85 103.41 101.59 102.27 415,373 +1.03(+1.02%)
Dec 19, 2019 101.57 102.25 101.21 101.24 187,993 -0.59(-0.58%)
Dec 18, 2019 100.92 102.24 100.66 101.83 313,716 +0.63(+0.63%)
Dec 17, 2019 98.87 101.55 98.87 101.20 246,062 +1.95(+1.96%)
Dec 16, 2019 97.73 100.07 97.01 99.25 180,251 +1.75(+1.80%)
Dec 13, 2019 95.25 97.80 94.52 97.50 159,238 +2.35(+2.47%)
Dec 12, 2019 94.68 95.82 94.56 95.15 171,108 +0.22(+0.23%)
Dec 11, 2019 94.76 95.10 93.75 94.93 121,605 -0.20(-0.21%)
Dec 10, 2019 94.99 95.63 94.40 95.13 140,527 +0.31(+0.32%)
Dec 09, 2019 96.07 97.49 93.47 94.82 270,274 -1.53(-1.59%)
Dec 06, 2019 96.39 98.24 96.09 96.36 155,398 +0.00(+0.00%)
Dec 05, 2019 97.99 99.35 95.08 96.36 364,588 -2.11(-2.14%)
Dec 04, 2019 101.50 101.50 98.46 98.47 120,321 -2.57(-2.55%)
Dec 03, 2019 100.67 101.19 98.51 101.04 182,246 -0.03(-0.03%)
Dec 02, 2019 100.37 101.38 99.69 101.07 239,792 +0.85(+0.85%)
Nov 29, 2019 100.04 101.13 99.71 100.22 90,127 +0.08(+0.08%)
Nov 27, 2019 99.63 100.91 99.26 100.14 123,773 +0.47(+0.48%)
Nov 26, 2019 97.87 100.82 97.63 99.66 510,755 +1.97(+2.01%)
Nov 25, 2019 94.55 98.67 94.55 97.70 333,144 +3.48(+3.69%)
Nov 22, 2019 94.13 94.95 93.65 94.22 308,415 -0.49(-0.52%)
Nov 21, 2019 94.79 96.07 93.89 94.71 182,156 -0.13(-0.14%)
Nov 20, 2019 93.65 94.92 93.65 94.84 201,779 +0.23(+0.24%)
Nov 19, 2019 92.22 95.41 92.08 94.61 207,837 +1.89(+2.04%)
Nov 18, 2019 93.54 94.69 91.91 92.72 409,605 -1.20(-1.27%)
Nov 15, 2019 95.89 96.81 93.90 93.92 3,245,942 -1.99(-2.08%)
Nov 14, 2019 96.56 97.36 94.75 95.91 684,553 -1.76(-1.80%)
Nov 13, 2019 96.92 99.83 95.43 97.67 1,075,572 +9.67(+10.99%)
Nov 12, 2019 86.24 88.18 85.98 87.99 101,595 +2.00(+2.32%)
Nov 11, 2019 86.36 86.82 84.46 86.00 104,434 -0.49(-0.57%)
Nov 08, 2019 86.02 87.45 85.38 86.49 150,668 +1.39(+1.64%)
Nov 07, 2019 86.78 87.86 84.21 85.10 176,394 -1.66(-1.91%)
Nov 06, 2019 84.88 86.99 84.88 86.76 182,537 +2.20(+2.60%)
Nov 05, 2019 83.70 87.03 81.11 84.56 384,364 -0.84(-0.98%)
Nov 04, 2019 93.96 95.81 84.57 85.40 406,601 -7.25(-7.82%)
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.