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 (%)
Apr 30, 2018 51.33 51.78 50.64 50.64 52,881 -0.59(-1.15%)
Apr 27, 2018 51.65 52.29 50.99 51.23 37,223 -0.46(-0.89%)
Apr 26, 2018 51.82 52.42 51.17 51.70 48,314 +0.00(+0.00%)
Apr 25, 2018 52.01 52.52 51.55 51.70 73,457 -0.34(-0.66%)
Apr 24, 2018 53.42 54.48 51.61 52.04 98,512 -0.98(-1.85%)
Apr 23, 2018 52.64 53.44 52.38 53.02 184,451 +0.44(+0.84%)
Apr 20, 2018 52.35 53.53 52.04 52.58 448,373 +0.24(+0.45%)
Apr 19, 2018 51.22 52.59 51.13 52.34 135,014 +1.10(+2.14%)
Apr 18, 2018 52.41 52.41 51.15 51.25 76,782 -0.80(-1.54%)
Apr 17, 2018 52.68 53.09 52.01 52.05 37,662 -0.36(-0.69%)
Apr 16, 2018 51.15 52.72 51.02 52.41 42,169 +1.64(+3.23%)
Apr 13, 2018 51.72 51.82 50.48 50.77 183,254 -0.99(-1.92%)
Apr 12, 2018 52.46 52.72 51.69 51.76 75,478 -0.28(-0.53%)
Apr 11, 2018 51.72 52.30 51.57 52.04 40,106 +0.33(+0.65%)
Apr 10, 2018 50.82 51.80 50.54 51.70 54,075 +1.46(+2.91%)
Apr 09, 2018 50.10 50.94 49.93 50.24 70,621 +0.73(+1.47%)
Apr 06, 2018 50.26 50.65 49.47 49.51 181,144 -0.89(-1.77%)
Apr 05, 2018 50.92 51.22 50.20 50.41 54,080 -0.23(-0.45%)
Apr 04, 2018 50.38 51.58 49.86 50.63 113,306 +0.03(+0.06%)
Apr 03, 2018 49.78 50.86 49.78 50.60 86,161 +1.15(+2.32%)
Apr 02, 2018 50.20 52.75 49.18 49.46 64,308 -0.97(-1.93%)
Mar 29, 2018 50.43 50.43 50.43 0 -0.05(-0.10%)
Mar 28, 2018 49.69 50.72 49.67 50.48 142,129 +0.88(+1.78%)
Mar 27, 2018 50.59 50.87 49.37 49.59 82,359 -0.79(-1.56%)
Mar 26, 2018 51.09 51.46 50.06 50.38 113,259 -0.13(-0.25%)
Mar 23, 2018 51.43 51.82 50.50 50.51 69,713 -0.87(-1.70%)
Mar 22, 2018 51.29 51.96 51.15 51.38 58,516 -0.29(-0.57%)
Mar 21, 2018 52.04 52.44 51.63 51.68 105,780 -0.36(-0.70%)
Mar 20, 2018 51.56 52.37 51.55 52.04 58,504 +0.56(+1.09%)
Mar 19, 2018 52.42 52.91 51.12 51.48 135,926 -1.18(-2.24%)
Mar 16, 2018 52.43 53.07 52.07 52.66 106,166 +0.09(+0.17%)
Mar 15, 2018 52.61 54.13 52.12 52.57 49,801 +0.24(+0.45%)
Mar 14, 2018 53.19 53.38 52.14 52.33 70,305 -0.38(-0.73%)
Mar 13, 2018 52.31 53.13 52.05 52.72 96,555 +0.72(+1.38%)
Mar 12, 2018 52.14 52.14 51.33 52.00 49,580 -0.03(-0.06%)
Mar 09, 2018 51.91 52.30 51.68 52.03 56,874 +0.50(+0.97%)
Mar 08, 2018 51.04 51.67 50.29 51.53 142,713 +0.59(+1.16%)
Mar 07, 2018 50.03 51.33 50.03 50.94 100,101 +0.12(+0.23%)
Mar 06, 2018 50.23 51.32 49.16 50.82 135,903 +0.90(+1.81%)
Mar 05, 2018 49.12 50.17 49.00 49.92 127,555 +0.82(+1.66%)
Mar 02, 2018 49.08 49.85 48.98 49.10 137,316 +0.04(+0.08%)
Mar 01, 2018 48.18 51.91 47.37 49.06 130,749 +0.92(+1.92%)
Feb 28, 2018 48.33 50.00 47.30 48.14 155,599 +0.06(+0.12%)
Feb 27, 2018 49.12 49.31 47.33 48.08 191,784 -1.20(-2.43%)
Feb 26, 2018 47.80 51.00 47.80 49.28 175,098 +1.81(+3.80%)
Feb 23, 2018 47.40 48.72 46.89 47.47 78,914 +0.41(+0.88%)
Feb 22, 2018 48.71 50.18 46.88 47.06 159,967 -1.39(-2.87%)
Feb 21, 2018 48.05 50.05 47.97 48.45 209,435 +0.66(+1.38%)
Feb 20, 2018 48.16 48.38 47.58 47.80 94,474 -0.21(-0.43%)
Feb 16, 2018 48.00 48.00 48.00 0 +0.35(+0.74%)
Feb 15, 2018 47.09 47.71 46.64 47.65 49,995 +1.05(+2.25%)
Feb 14, 2018 46.82 44.27 46.60 58,450 +0.97(+2.13%)
Feb 13, 2018 45.22 46.00 45.05 45.63 31,725 +0.42(+0.93%)
Feb 12, 2018 44.97 45.97 44.20 45.21 71,182 +0.37(+0.83%)
Feb 09, 2018 44.16 45.43 43.14 44.83 73,352 +0.92(+2.10%)
Feb 08, 2018 44.77 44.77 43.68 43.91 62,268 -0.96(-2.14%)
Feb 07, 2018 43.70 45.09 43.70 44.87 76,769 +0.89(+2.03%)
Feb 06, 2018 42.86 45.29 42.86 43.98 111,976 -0.41(-0.93%)
Feb 05, 2018 46.19 46.19 44.01 44.39 42,207 -2.27(-4.86%)
Feb 02, 2018 46.87 47.57 46.15 46.66 61,545 -0.41(-0.88%)
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.