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, 2019 70.55 71.97 69.80 71.67 145,341 +1.16(+1.65%)
Apr 29, 2019 70.10 70.73 69.51 70.50 46,160 +0.01(+0.01%)
Apr 26, 2019 71.77 72.16 70.29 70.49 50,042 -1.02(-1.42%)
Apr 25, 2019 70.97 71.74 69.98 71.51 63,149 +0.33(+0.46%)
Apr 24, 2019 69.39 71.39 69.39 71.18 59,331 +1.54(+2.21%)
Apr 23, 2019 68.66 70.57 67.99 69.64 121,318 +0.91(+1.32%)
Apr 22, 2019 68.30 68.77 68.10 68.74 19,258 +0.32(+0.46%)
Apr 18, 2019 67.42 68.47 67.20 68.42 23,197 +0.82(+1.21%)
Apr 17, 2019 68.16 68.50 66.88 67.60 28,556 -0.53(-0.78%)
Apr 16, 2019 67.89 68.42 67.60 68.13 24,665 +0.57(+0.85%)
Apr 15, 2019 68.35 68.54 67.36 67.56 18,072 -0.70(-1.03%)
Apr 12, 2019 68.54 68.84 65.70 68.26 48,219 -0.02(-0.03%)
Apr 11, 2019 67.40 68.35 67.40 68.28 59,378 +0.94(+1.39%)
Apr 10, 2019 67.27 68.29 67.15 67.34 28,749 +0.07(+0.10%)
Apr 09, 2019 67.35 67.67 66.82 67.27 41,700 -0.10(-0.15%)
Apr 08, 2019 66.85 67.63 66.39 67.37 53,960 +0.51(+0.77%)
Apr 05, 2019 65.84 66.89 65.72 66.86 61,894 +0.96(+1.45%)
Apr 04, 2019 66.91 66.91 65.72 65.90 44,064 -1.02(-1.52%)
Apr 03, 2019 65.82 67.58 64.70 66.92 109,190 +1.58(+2.42%)
Apr 02, 2019 67.40 67.45 64.81 65.34 131,040 -2.11(-3.13%)
Apr 01, 2019 68.03 68.08 66.67 67.45 40,544 -0.24(-0.35%)
Mar 29, 2019 67.35 67.93 67.00 67.69 74,456 +0.55(+0.82%)
Mar 28, 2019 67.71 68.00 66.63 67.14 63,151 -0.56(-0.83%)
Mar 27, 2019 66.89 67.88 66.24 67.70 75,645 +0.51(+0.76%)
Mar 26, 2019 68.47 68.82 66.03 67.19 120,999 -0.95(-1.39%)
Mar 25, 2019 67.46 68.44 67.13 68.13 31,198 +0.91(+1.35%)
Mar 22, 2019 68.15 68.36 67.18 67.23 51,359 -0.70(-1.03%)
Mar 21, 2019 66.81 68.41 66.81 67.93 48,513 +0.80(+1.19%)
Mar 20, 2019 67.24 68.46 67.13 67.13 30,022 -0.32(-0.47%)
Mar 19, 2019 68.45 68.68 67.33 67.44 38,875 -0.87(-1.27%)
Mar 18, 2019 68.62 68.96 67.76 68.31 35,754 -0.10(-0.14%)
Mar 15, 2019 67.73 69.06 67.73 68.41 149,013 +0.55(+0.81%)
Mar 14, 2019 67.40 68.46 66.94 67.86 44,446 +0.45(+0.67%)
Mar 13, 2019 67.66 68.01 67.14 67.40 30,532 +0.06(+0.09%)
Mar 12, 2019 67.28 67.66 66.65 67.34 45,428 +0.29(+0.43%)
Mar 11, 2019 65.91 67.49 65.78 67.06 45,303 +1.15(+1.74%)
Mar 08, 2019 65.10 66.28 64.46 65.91 43,660 +0.52(+0.80%)
Mar 07, 2019 65.11 65.73 64.36 65.39 41,852 +0.17(+0.26%)
Mar 06, 2019 66.05 66.05 64.69 65.22 69,153 -0.69(-1.05%)
Mar 05, 2019 65.49 66.04 65.01 65.91 45,991 +0.56(+0.86%)
Mar 04, 2019 65.79 65.79 64.91 65.35 42,694 -0.45(-0.69%)
Mar 01, 2019 66.04 66.58 65.18 65.80 76,988 -0.10(-0.15%)
Feb 28, 2019 66.12 66.25 65.56 65.90 111,841 -0.26(-0.39%)
Feb 27, 2019 66.05 66.50 65.73 66.16 66,745 -0.11(-0.16%)
Feb 26, 2019 64.60 66.79 64.29 66.27 104,122 +1.65(+2.55%)
Feb 25, 2019 65.63 65.88 64.29 64.62 116,701 -0.53(-0.82%)
Feb 22, 2019 60.64 65.60 60.64 65.15 202,133 +4.36(+7.17%)
Feb 21, 2019 61.30 61.34 60.24 60.80 39,871 -0.37(-0.61%)
Feb 20, 2019 60.96 61.20 60.21 61.17 49,234 +0.40(+0.67%)
Feb 19, 2019 59.59 61.02 59.50 60.77 71,574 +1.15(+1.94%)
Feb 15, 2019 59.20 60.47 59.20 59.61 95,640 +0.52(+0.88%)
Feb 14, 2019 58.59 59.56 58.21 59.09 68,646 +0.23(+0.39%)
Feb 13, 2019 58.27 58.86 58.17 58.86 48,667 +0.59(+1.02%)
Feb 12, 2019 58.44 58.52 57.89 58.27 40,223 +0.16(+0.27%)
Feb 11, 2019 58.68 58.68 57.73 58.11 53,020 -0.57(-0.97%)
Feb 08, 2019 58.37 58.79 58.37 58.69 41,582 +0.25(+0.42%)
Feb 07, 2019 58.26 58.96 58.18 58.44 30,680 -0.18(-0.30%)
Feb 06, 2019 58.34 58.78 57.71 58.62 42,895 +0.27(+0.46%)
Feb 05, 2019 58.39 58.65 57.40 58.35 82,266 +0.25(+0.42%)
Feb 04, 2019 57.71 58.42 57.39 58.10 175,346 +0.70(+1.22%)
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.