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 (%)
Oct 30, 2020 190.17 194.95 182.03 185.87 353,023 -20.61(-9.98%)
Oct 29, 2020 200.36 207.91 197.41 206.48 117,891 +4.67(+2.31%)
Oct 28, 2020 202.79 205.47 199.67 201.81 156,698 -4.41(-2.14%)
Oct 27, 2020 206.88 208.20 205.65 206.22 71,373 +0.10(+0.05%)
Oct 26, 2020 206.72 208.61 203.18 206.12 109,342 -3.33(-1.59%)
Oct 23, 2020 210.96 211.23 208.37 209.45 53,558 -0.21(-0.10%)
Oct 22, 2020 209.59 212.12 208.67 209.66 74,642 +0.66(+0.32%)
Oct 21, 2020 206.03 210.66 206.03 209.00 52,385 +3.63(+1.77%)
Oct 20, 2020 205.12 207.97 203.67 205.37 68,210 +2.22(+1.09%)
Oct 19, 2020 210.19 212.71 202.46 203.15 91,343 -5.67(-2.72%)
Oct 16, 2020 207.36 209.97 206.74 208.82 48,515 +0.96(+0.46%)
Oct 15, 2020 203.72 209.12 202.25 207.85 67,131 +1.53(+0.74%)
Oct 14, 2020 210.86 212.11 206.33 206.33 98,266 -2.84(-1.36%)
Oct 13, 2020 210.73 212.17 207.62 209.17 82,889 -2.09(-0.99%)
Oct 12, 2020 207.03 212.51 207.03 211.26 87,560 +4.85(+2.35%)
Oct 09, 2020 204.69 207.92 204.67 206.42 64,855 +2.45(+1.20%)
Oct 08, 2020 207.43 208.62 203.51 203.97 74,371 -1.54(-0.75%)
Oct 07, 2020 201.41 206.69 201.41 205.50 152,069 +5.85(+2.93%)
Oct 06, 2020 202.75 204.10 198.29 199.66 145,891 -1.69(-0.84%)
Oct 05, 2020 197.09 201.88 196.01 201.34 107,840 +7.12(+3.67%)
Oct 02, 2020 184.79 197.41 183.42 194.22 175,099 +6.20(+3.30%)
Oct 01, 2020 189.37 190.41 185.78 188.03 143,771 -0.52(-0.28%)
Sep 30, 2020 184.69 190.27 184.69 188.55 292,592 +3.87(+2.09%)
Sep 29, 2020 181.07 184.93 180.96 184.69 114,292 +3.48(+1.92%)
Sep 28, 2020 176.16 182.10 176.16 181.21 133,921 +7.02(+4.03%)
Sep 25, 2020 170.66 175.77 170.64 174.19 86,641 +1.87(+1.09%)
Sep 24, 2020 173.88 178.16 172.28 172.31 67,797 -1.99(-1.14%)
Sep 23, 2020 178.47 182.64 173.89 174.30 133,607 -3.95(-2.21%)
Sep 22, 2020 175.37 178.61 175.00 178.25 67,268 +3.05(+1.74%)
Sep 21, 2020 176.05 178.76 167.85 175.20 246,732 -5.40(-2.99%)
Sep 18, 2020 191.95 191.95 179.81 180.60 387,417 -6.13(-3.28%)
Sep 17, 2020 185.58 189.28 183.63 186.73 94,778 -1.98(-1.05%)
Sep 16, 2020 189.86 191.22 188.26 188.71 97,063 -1.59(-0.83%)
Sep 15, 2020 191.75 195.79 189.66 190.30 95,646 +1.00(+0.53%)
Sep 14, 2020 188.35 189.61 185.42 189.29 124,513 +2.97(+1.60%)
Sep 11, 2020 188.75 190.72 185.08 186.32 81,901 -1.85(-0.99%)
Sep 10, 2020 195.36 197.11 187.78 188.18 110,908 -5.16(-2.67%)
Sep 09, 2020 191.37 197.00 191.35 193.33 117,996 +3.92(+2.07%)
Sep 08, 2020 184.79 192.69 182.51 189.41 150,692 +2.32(+1.24%)
Sep 04, 2020 199.91 201.33 186.90 187.09 222,303 -10.40(-5.27%)
Sep 03, 2020 207.22 207.42 195.02 197.49 146,149 -9.78(-4.72%)
Sep 02, 2020 207.93 209.42 206.11 207.27 81,210 -0.91(-0.44%)
Sep 01, 2020 205.46 208.84 205.35 208.18 91,926 +2.73(+1.33%)
Aug 31, 2020 202.25 207.29 200.85 205.46 128,722 +2.64(+1.30%)
Aug 28, 2020 208.76 210.40 202.76 202.82 120,633 -3.88(-1.88%)
Aug 27, 2020 202.45 208.11 200.75 206.69 153,657 +4.56(+2.26%)
Aug 26, 2020 202.59 204.64 201.18 202.14 88,454 +0.87(+0.43%)
Aug 25, 2020 201.50 203.02 200.69 201.26 128,902 -0.57(-0.28%)
Aug 24, 2020 205.32 205.88 200.19 201.84 83,868 -1.55(-0.76%)
Aug 21, 2020 200.94 204.13 200.91 203.38 94,953 +2.54(+1.26%)
Aug 20, 2020 197.55 202.65 194.33 200.85 63,833 +1.47(+0.74%)
Aug 19, 2020 197.49 200.40 196.23 199.38 105,988 +2.76(+1.41%)
Aug 18, 2020 196.88 197.79 195.16 196.62 52,813 +0.35(+0.18%)
Aug 17, 2020 196.59 198.46 194.81 196.27 55,032 +1.11(+0.57%)
Aug 14, 2020 200.36 201.39 193.79 195.16 120,382 -5.62(-2.80%)
Aug 13, 2020 192.61 202.62 190.63 200.78 109,142 +7.69(+3.98%)
Aug 12, 2020 197.65 198.85 191.44 193.09 144,440 -2.53(-1.29%)
Aug 11, 2020 200.16 200.28 194.66 195.62 126,395 -4.04(-2.03%)
Aug 10, 2020 206.07 207.49 199.25 199.66 106,785 -4.22(-2.07%)
Aug 07, 2020 204.64 207.35 200.51 203.88 103,732 -0.71(-0.35%)
Aug 06, 2020 208.22 210.19 200.98 204.59 129,786 -1.45(-0.70%)
Aug 05, 2020 196.40 208.11 194.25 206.04 419,135 +13.37(+6.94%)
Aug 04, 2020 189.61 195.31 188.37 192.67 137,598 -1.20(-0.62%)
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.