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 (%)
Jan 31, 2019 57.18 57.43 56.76 57.19 65,524 +0.00(+0.00%)
Jan 30, 2019 57.02 57.43 56.55 57.19 28,445 +0.18(+0.31%)
Jan 29, 2019 56.68 57.56 56.68 57.01 40,682 +0.32(+0.56%)
Jan 28, 2019 56.71 57.71 56.22 56.69 58,388 -0.19(-0.33%)
Jan 25, 2019 58.34 58.72 56.79 56.88 56,390 -1.30(-2.24%)
Jan 24, 2019 59.42 59.42 57.89 58.18 37,688 -1.12(-1.90%)
Jan 23, 2019 58.82 59.32 58.39 59.31 47,907 +0.93(+1.59%)
Jan 22, 2019 59.29 60.15 58.17 58.38 59,862 -1.25(-2.10%)
Jan 18, 2019 57.33 60.00 57.33 59.63 117,547 +2.31(+4.02%)
Jan 17, 2019 57.36 57.98 56.90 57.33 42,992 -0.04(-0.07%)
Jan 16, 2019 56.74 57.77 56.54 57.36 49,216 +0.65(+1.15%)
Jan 15, 2019 56.32 56.71 55.71 56.71 55,173 +0.40(+0.72%)
Jan 14, 2019 56.49 56.89 55.91 56.31 71,242 -0.27(-0.47%)
Jan 11, 2019 56.30 57.13 56.20 56.58 63,185 -0.11(-0.19%)
Jan 10, 2019 55.89 56.78 55.76 56.68 58,522 +0.78(+1.39%)
Jan 09, 2019 56.68 56.89 55.23 55.91 182,563 -0.31(-0.54%)
Jan 08, 2019 57.54 58.56 55.80 56.21 90,217 -1.06(-1.86%)
Jan 07, 2019 56.70 58.13 56.41 57.28 90,432 +0.57(+1.01%)
Jan 04, 2019 56.12 58.13 56.12 56.70 102,942 +0.93(+1.66%)
Jan 03, 2019 55.16 56.13 54.82 55.78 123,337 +0.87(+1.58%)
Jan 02, 2019 54.06 55.08 53.64 54.91 107,029 +0.13(+0.23%)
Dec 31, 2018 53.44 55.21 53.44 54.78 103,044 +1.46(+2.74%)
Dec 28, 2018 52.26 53.53 52.24 53.32 145,844 +1.17(+2.25%)
Dec 27, 2018 51.21 52.34 50.51 52.15 120,093 +0.41(+0.80%)
Dec 26, 2018 50.52 51.93 49.63 51.73 172,119 +1.31(+2.60%)
Dec 24, 2018 51.92 52.23 50.42 50.42 29,310 -1.59(-3.05%)
Dec 21, 2018 52.94 53.74 51.60 52.01 209,029 -1.08(-2.04%)
Dec 20, 2018 54.02 54.02 52.48 53.10 98,034 -0.85(-1.57%)
Dec 19, 2018 54.08 55.39 53.66 53.94 143,935 +0.13(+0.24%)
Dec 18, 2018 54.91 55.54 53.71 53.81 144,382 -0.70(-1.28%)
Dec 17, 2018 57.09 57.30 53.88 54.52 117,848 -2.38(-4.18%)
Dec 14, 2018 57.45 57.48 56.68 56.89 95,032 -0.76(-1.32%)
Dec 13, 2018 57.67 58.09 57.18 57.65 64,841 -0.09(-0.15%)
Dec 12, 2018 60.93 60.93 57.58 57.74 71,841 -2.42(-4.02%)
Dec 11, 2018 59.54 60.43 58.55 60.15 120,705 +0.67(+1.13%)
Dec 10, 2018 58.14 59.85 57.53 59.48 80,173 +1.42(+2.45%)
Dec 07, 2018 58.11 59.74 57.46 58.06 102,638 +0.52(+0.91%)
Dec 06, 2018 58.39 59.13 57.19 57.54 109,027 -1.19(-2.03%)
Dec 04, 2018 61.96 62.50 58.35 58.73 74,342 -2.95(-4.78%)
Dec 03, 2018 62.08 62.49 60.40 61.68 45,843 +0.35(+0.56%)
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%)
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.