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 (%)
Aug 31, 2018 59.85 59.85 59.85 0 +0.53(+0.90%)
Aug 30, 2018 59.75 59.89 59.08 59.32 37,695 -0.14(-0.23%)
Aug 29, 2018 59.75 60.07 59.33 59.46 44,116 -0.10(-0.17%)
Aug 28, 2018 59.53 59.92 59.36 59.55 46,350 +0.25(+0.41%)
Aug 27, 2018 59.49 60.18 58.60 59.31 71,531 -0.03(-0.05%)
Aug 24, 2018 58.96 59.74 58.63 59.34 56,723 +0.41(+0.70%)
Aug 23, 2018 59.09 59.65 58.76 58.92 33,359 -0.12(-0.20%)
Aug 22, 2018 60.45 60.45 58.97 59.04 44,375 -1.19(-1.98%)
Aug 21, 2018 60.11 60.68 59.88 60.23 74,159 +0.30(+0.49%)
Aug 20, 2018 59.56 60.11 59.21 59.94 54,892 +0.31(+0.53%)
Aug 17, 2018 60.15 60.58 59.54 59.62 88,541 -0.60(-1.00%)
Aug 16, 2018 59.70 60.71 59.28 60.22 91,027 +0.68(+1.14%)
Aug 15, 2018 58.47 59.61 58.34 59.54 128,852 +0.92(+1.58%)
Aug 14, 2018 58.00 58.80 57.90 58.62 107,808 +0.75(+1.29%)
Aug 13, 2018 58.09 58.73 57.67 57.87 72,549 -0.11(-0.19%)
Aug 10, 2018 58.29 58.69 57.85 57.98 105,314 -0.30(-0.51%)
Aug 09, 2018 58.28 58.63 58.04 58.28 65,132 +0.09(+0.15%)
Aug 08, 2018 57.59 58.73 57.06 58.19 110,896 +0.53(+0.92%)
Aug 07, 2018 57.55 58.04 54.59 57.66 151,415 -0.52(-0.90%)
Aug 06, 2018 59.93 62.34 57.80 58.18 129,126 -1.06(-1.79%)
Aug 03, 2018 60.10 60.67 58.79 59.24 42,898 -0.75(-1.25%)
Aug 02, 2018 59.22 60.31 59.15 59.99 43,653 +0.84(+1.41%)
Aug 01, 2018 58.52 59.54 58.16 59.15 67,364 +0.89(+1.53%)
Jul 31, 2018 57.78 58.84 57.75 58.26 61,015 +0.71(+1.24%)
Jul 30, 2018 59.25 60.31 57.39 57.55 79,405 -1.50(-2.53%)
Jul 27, 2018 59.32 59.55 58.04 59.04 86,609 -0.12(-0.20%)
Jul 26, 2018 57.94 59.31 57.84 59.16 102,713 +1.39(+2.40%)
Jul 25, 2018 57.22 57.92 56.54 57.77 42,276 +0.84(+1.47%)
Jul 24, 2018 57.65 57.89 56.53 56.94 38,140 -0.41(-0.72%)
Jul 23, 2018 57.15 57.71 56.48 57.35 37,549 +0.43(+0.76%)
Jul 20, 2018 57.44 56.36 56.92 75,193 +0.00(+0.00%)
Jul 19, 2018 55.88 57.00 55.74 56.92 50,943 +0.65(+1.15%)
Jul 18, 2018 54.73 56.31 54.71 56.27 99,616 +1.49(+2.71%)
Jul 17, 2018 54.66 55.83 54.38 54.78 39,463 -0.01(-0.02%)
Jul 16, 2018 54.06 54.85 54.06 54.79 28,738 +0.69(+1.27%)
Jul 13, 2018 54.52 53.94 54.10 44,755 +0.28(+0.51%)
Jul 12, 2018 53.79 53.12 53.83 67,216 +0.04(+0.07%)
Jul 11, 2018 53.97 54.41 53.31 53.79 53,439 -0.28(-0.51%)
Jul 10, 2018 54.60 54.85 53.53 54.07 51,334 -0.24(-0.43%)
Jul 09, 2018 54.59 54.87 54.01 54.30 102,138 -0.24(-0.43%)
Jul 06, 2018 55.16 56.29 54.29 54.54 82,223 -0.81(-1.46%)
Jul 05, 2018 55.49 54.02 55.34 129,694 +1.22(+2.25%)
Jul 03, 2018 54.12 54.12 54.12 0 -0.15(-0.27%)
Jul 02, 2018 53.46 54.38 53.46 54.27 95,339 +0.30(+0.57%)
Jun 29, 2018 53.29 54.06 52.94 53.97 115,961 +0.65(+1.22%)
Jun 28, 2018 50.57 53.43 50.56 53.32 188,833 +2.78(+5.51%)
Jun 27, 2018 51.95 52.63 50.45 50.53 108,330 -1.51(-2.91%)
Jun 26, 2018 52.64 52.64 51.57 52.05 121,643 -0.42(-0.81%)
Jun 25, 2018 50.73 52.70 50.70 52.47 103,730 +1.38(+2.70%)
Jun 22, 2018 50.72 51.15 49.79 51.09 748,827 +0.97(+1.94%)
Jun 21, 2018 51.36 51.97 49.96 50.12 113,689 -1.33(-2.58%)
Jun 20, 2018 52.85 52.97 51.24 51.45 152,922 -1.44(-2.72%)
Jun 19, 2018 52.91 53.42 52.16 52.88 189,317 -0.07(-0.13%)
Jun 18, 2018 51.90 53.24 51.76 52.95 113,412 +0.91(+1.76%)
Jun 15, 2018 52.31 53.12 51.91 52.04 102,075 -0.11(-0.21%)
Jun 14, 2018 52.84 52.84 51.69 52.15 93,173 -0.77(-1.45%)
Jun 13, 2018 52.78 53.21 52.44 52.91 75,293 -0.33(-0.63%)
Jun 12, 2018 54.33 54.33 52.14 53.25 169,927 -0.70(-1.29%)
Jun 11, 2018 55.38 55.76 53.88 53.95 121,909 -1.61(-2.90%)
Jun 08, 2018 53.79 55.62 53.79 55.56 115,293 +1.68(+3.12%)
Jun 07, 2018 53.95 54.07 52.80 53.88 44,174 +0.93(+1.77%)
Jun 06, 2018 53.07 53.27 52.65 52.94 47,652 -0.01(-0.02%)
Jun 05, 2018 53.14 53.52 52.67 52.95 39,396 -0.26(-0.48%)
Jun 04, 2018 52.97 53.43 52.59 53.21 42,005 +0.48(+0.91%)
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.