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 (%)
Nov 30, 2018 60.87 61.92 60.30 61.34 56,086 +0.18(+0.29%)
Nov 29, 2018 60.14 61.50 59.96 61.16 50,248 +0.56(+0.93%)
Nov 28, 2018 58.50 60.60 58.50 60.60 58,399 +1.92(+3.27%)
Nov 27, 2018 59.40 60.76 58.39 58.68 51,073 -0.81(-1.36%)
Nov 26, 2018 59.51 60.22 58.68 59.49 67,097 -0.05(-0.08%)
Nov 23, 2018 58.25 60.19 58.05 59.53 22,033 +0.80(+1.36%)
Nov 21, 2018 58.74 58.74 58.74 0 -1.18(-1.97%)
Nov 20, 2018 59.35 60.72 58.73 59.92 46,120 +0.19(+0.31%)
Nov 19, 2018 59.98 61.57 59.15 59.73 37,573 -0.40(-0.67%)
Nov 16, 2018 58.45 60.20 58.45 60.14 59,399 +1.22(+2.07%)
Nov 15, 2018 57.98 59.23 57.24 58.91 46,548 +1.02(+1.77%)
Nov 14, 2018 58.95 61.35 57.52 57.89 61,270 -1.07(-1.82%)
Nov 13, 2018 59.18 59.62 58.66 58.96 107,445 +0.17(+0.28%)
Nov 12, 2018 59.53 59.73 58.60 58.80 61,421 -0.47(-0.80%)
Nov 09, 2018 59.61 60.39 58.73 59.27 60,922 -0.74(-1.23%)
Nov 08, 2018 60.67 61.14 59.21 60.01 88,869 -0.31(-0.51%)
Nov 07, 2018 59.98 60.50 59.48 60.31 52,740 +0.17(+0.28%)
Nov 06, 2018 58.75 60.15 57.30 60.15 61,184 +1.07(+1.82%)
Nov 05, 2018 59.90 60.67 58.25 59.07 55,570 -0.43(-0.73%)
Nov 02, 2018 57.61 61.61 57.12 59.51 211,603 +2.54(+4.46%)
Nov 01, 2018 58.56 59.48 56.53 56.96 150,773 -1.84(-3.13%)
Oct 31, 2018 59.47 60.54 58.50 58.81 59,387 -0.07(-0.12%)
Oct 30, 2018 57.65 59.30 57.38 58.88 50,094 +0.98(+1.70%)
Oct 29, 2018 57.99 58.86 57.32 57.89 35,865 +0.10(+0.17%)
Oct 26, 2018 56.95 58.17 55.80 57.79 108,847 +0.15(+0.26%)
Oct 25, 2018 56.63 59.04 56.48 57.64 42,981 +0.98(+1.74%)
Oct 24, 2018 57.91 57.94 56.49 56.66 30,618 -1.31(-2.26%)
Oct 23, 2018 58.21 59.13 57.27 57.97 42,752 -0.78(-1.32%)
Oct 22, 2018 59.09 59.60 58.70 58.75 34,920 -0.33(-0.55%)
Oct 19, 2018 59.90 60.60 58.75 59.07 36,553 -1.21(-2.01%)
Oct 18, 2018 59.46 60.47 59.34 60.28 82,589 +0.53(+0.89%)
Oct 17, 2018 59.42 59.81 58.25 59.75 34,905 +0.19(+0.31%)
Oct 16, 2018 56.93 60.19 56.20 59.56 38,918 +2.74(+4.82%)
Oct 15, 2018 56.90 57.51 55.82 56.83 38,627 -0.10(-0.17%)
Oct 12, 2018 58.76 59.14 56.36 56.92 73,715 -1.39(-2.38%)
Oct 11, 2018 59.16 60.09 57.98 58.31 86,661 -1.30(-2.18%)
Oct 10, 2018 60.59 60.76 59.18 59.61 93,717 -1.13(-1.86%)
Oct 09, 2018 59.80 61.31 59.40 60.75 29,228 +0.70(+1.16%)
Oct 08, 2018 59.93 60.43 59.25 60.05 26,442 -0.12(-0.20%)
Oct 05, 2018 60.56 60.94 59.58 60.17 45,082 -0.20(-0.33%)
Oct 04, 2018 62.13 62.19 59.91 60.36 57,040 -1.60(-2.58%)
Oct 03, 2018 61.12 62.44 60.21 61.96 37,693 +0.98(+1.60%)
Oct 02, 2018 61.76 63.05 60.62 60.98 37,951 -0.87(-1.40%)
Oct 01, 2018 63.01 63.99 61.51 61.85 64,660 -1.04(-1.66%)
Sep 28, 2018 61.14 62.89 61.14 62.89 63,968 +1.44(+2.34%)
Sep 27, 2018 61.23 62.15 61.20 61.46 31,930 +0.12(+0.19%)
Sep 26, 2018 62.04 62.31 61.34 61.34 71,287 -0.62(-1.00%)
Sep 25, 2018 61.57 62.35 61.20 61.96 85,809 +0.59(+0.96%)
Sep 24, 2018 62.07 63.36 61.19 61.37 67,050 -0.80(-1.28%)
Sep 21, 2018 60.51 62.25 60.11 62.16 261,965 +1.59(+2.62%)
Sep 20, 2018 59.38 60.63 59.38 60.58 33,392 +1.39(+2.35%)
Sep 19, 2018 60.46 60.46 58.23 59.19 37,151 -1.11(-1.85%)
Sep 18, 2018 59.55 60.95 59.38 60.30 73,826 +0.90(+1.51%)
Sep 17, 2018 59.96 59.96 59.11 59.41 43,403 -0.79(-1.31%)
Sep 14, 2018 59.42 60.68 59.08 60.19 32,898 +0.86(+1.44%)
Sep 13, 2018 58.17 59.76 57.59 59.34 64,792 +1.52(+2.62%)
Sep 12, 2018 58.84 58.84 57.57 57.82 57,155 -1.26(-2.13%)
Sep 11, 2018 58.89 59.98 58.64 59.08 34,624 +0.09(+0.15%)
Sep 10, 2018 60.34 60.47 58.67 58.99 62,423 -1.08(-1.80%)
Sep 07, 2018 60.95 61.15 59.84 60.08 58,485 -0.89(-1.45%)
Sep 06, 2018 60.68 61.30 60.20 60.96 34,096 +0.41(+0.68%)
Sep 05, 2018 60.25 61.56 59.96 60.55 77,409 +0.59(+0.99%)
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.