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 184.69 190.27 184.69 188.55 292,592 +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%)
Aug 03, 2020 195.26 196.89 191.80 193.87 185,343 +0.72(+0.37%)
Jul 31, 2020 167.48 193.25 167.48 193.15 351,056 +28.73(+17.47%)
Jul 30, 2020 163.33 167.93 163.33 164.42 128,227 -0.71(-0.43%)
Jul 29, 2020 163.29 165.69 163.29 165.13 113,636 +2.23(+1.37%)
Jul 28, 2020 167.17 167.82 162.89 162.90 93,276 -4.68(-2.79%)
Jul 27, 2020 165.23 169.22 163.63 167.58 86,862 +2.96(+1.80%)
Jul 24, 2020 164.99 166.16 162.30 164.62 82,340 -1.89(-1.14%)
Jul 23, 2020 162.96 169.88 162.56 166.51 123,389 +3.11(+1.90%)
Jul 22, 2020 161.96 164.57 161.96 163.40 62,541 +1.23(+0.76%)
Jul 21, 2020 161.68 165.59 161.06 162.17 79,780 +1.17(+0.73%)
Jul 20, 2020 160.40 163.18 160.22 161.00 75,761 +0.39(+0.24%)
Jul 17, 2020 159.09 161.47 156.89 160.61 86,376 +0.06(+0.04%)
Jul 16, 2020 156.44 161.25 156.44 160.55 84,586 +2.64(+1.67%)
Jul 15, 2020 158.81 163.32 155.97 157.92 180,601 +1.76(+1.13%)
Jul 14, 2020 154.74 156.33 151.78 156.15 119,285 +0.70(+0.45%)
Jul 13, 2020 158.47 161.40 154.81 155.45 137,142 -1.37(-0.87%)
Jul 10, 2020 153.63 157.59 151.97 156.82 63,067 +3.84(+2.51%)
Jul 09, 2020 156.57 156.77 151.56 152.98 126,178 -3.59(-2.29%)
Jul 08, 2020 153.32 156.78 153.13 156.57 87,965 +3.00(+1.95%)
Jul 07, 2020 154.73 156.07 152.55 153.57 98,900 -0.61(-0.40%)
Jul 06, 2020 155.72 157.99 152.82 154.18 107,893 +1.81(+1.19%)
Jul 02, 2020 157.98 159.35 151.69 152.37 119,070 -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.