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 (%)
Dec 31, 2020 198.49 198.49 198.49 201,214 -2.86(-1.42%)
Dec 30, 2020 201.56 202.45 197.09 201.35 201,214 +0.93(+0.47%)
Dec 29, 2020 208.28 208.39 198.37 200.41 325,214 -5.88(-2.85%)
Dec 28, 2020 205.68 209.12 196.40 206.30 4,265,647 +0.71(+0.35%)
Dec 24, 2020 213.94 216.51 203.36 205.58 288,260 -8.69(-4.06%)
Dec 23, 2020 220.49 226.45 210.90 214.28 529,430 -2.46(-1.14%)
Dec 22, 2020 230.82 233.80 212.66 216.74 771,700 -30.33(-12.28%)
Dec 21, 2020 240.28 247.15 237.09 247.07 108,451 +2.63(+1.08%)
Dec 18, 2020 249.23 250.63 243.06 244.44 282,009 -3.10(-1.25%)
Dec 17, 2020 247.82 248.76 244.26 247.55 121,008 +2.27(+0.93%)
Dec 16, 2020 239.86 248.19 238.61 245.28 165,554 +7.12(+2.99%)
Dec 15, 2020 240.85 240.85 236.90 238.15 185,567 +0.27(+0.11%)
Dec 14, 2020 237.82 240.41 234.45 237.89 120,144 +3.24(+1.38%)
Dec 11, 2020 235.07 240.23 231.99 234.64 77,635 -1.62(-0.68%)
Dec 10, 2020 230.11 236.36 227.52 236.26 67,969 +4.41(+1.90%)
Dec 09, 2020 234.22 236.85 231.16 231.85 82,736 -1.42(-0.61%)
Dec 08, 2020 240.24 240.24 230.78 233.26 143,535 -8.23(-3.41%)
Dec 07, 2020 242.00 243.65 238.68 241.50 137,103 -0.81(-0.34%)
Dec 04, 2020 234.65 243.83 232.33 242.31 149,221 +7.90(+3.37%)
Dec 03, 2020 240.13 241.28 233.50 234.41 249,630 -5.24(-2.18%)
Dec 02, 2020 241.92 242.60 238.64 239.64 111,633 -1.49(-0.62%)
Dec 01, 2020 240.22 241.78 236.91 241.13 126,292 +2.94(+1.23%)
Nov 30, 2020 238.03 241.93 236.05 238.19 159,481 -0.58(-0.24%)
Nov 27, 2020 240.55 241.51 235.49 238.78 66,746 +2.41(+1.02%)
Nov 25, 2020 235.16 237.14 230.20 236.37 108,630 +2.03(+0.87%)
Nov 24, 2020 229.92 234.80 227.25 234.34 157,125 +4.41(+1.92%)
Nov 23, 2020 231.51 233.25 227.38 229.92 121,148 -0.36(-0.16%)
Nov 20, 2020 229.45 231.57 221.50 230.28 213,125 -0.33(-0.14%)
Nov 19, 2020 231.13 234.11 224.70 230.61 128,959 -0.13(-0.06%)
Nov 18, 2020 232.42 232.42 226.88 230.74 148,128 +0.11(+0.05%)
Nov 17, 2020 222.68 232.02 219.49 230.63 204,527 +8.88(+4.01%)
Nov 16, 2020 214.50 221.88 212.13 221.75 153,306 +10.91(+5.17%)
Nov 13, 2020 210.21 212.20 206.97 210.84 73,126 +2.20(+1.05%)
Nov 12, 2020 218.87 220.21 205.89 208.64 139,683 -12.16(-5.51%)
Nov 11, 2020 216.98 220.80 212.89 220.80 88,721 +5.02(+2.32%)
Nov 10, 2020 211.50 216.78 207.59 215.79 141,816 +6.31(+3.01%)
Nov 09, 2020 208.20 216.78 204.08 209.47 172,073 +3.64(+1.77%)
Nov 06, 2020 203.80 206.71 199.43 205.83 70,302 +2.74(+1.35%)
Nov 05, 2020 200.43 204.31 200.43 203.10 57,772 +5.41(+2.74%)
Nov 04, 2020 202.26 207.55 193.21 197.68 132,614 -3.85(-1.91%)
Nov 03, 2020 200.15 206.39 198.82 201.53 140,593 +4.83(+2.45%)
Nov 02, 2020 187.92 197.17 187.39 196.70 160,541 +10.84(+5.83%)
Oct 30, 2020 190.17 194.95 182.03 185.87 353,023 -20.61(-9.98%)
Oct 29, 2020 200.36 207.91 197.41 206.48 117,891 +4.67(+2.31%)
Oct 28, 2020 202.79 205.47 199.67 201.81 156,698 -4.41(-2.14%)
Oct 27, 2020 206.88 208.20 205.65 206.22 71,373 +0.10(+0.05%)
Oct 26, 2020 206.72 208.61 203.18 206.12 109,342 -3.33(-1.59%)
Oct 23, 2020 210.96 211.23 208.37 209.45 53,558 -0.21(-0.10%)
Oct 22, 2020 209.59 212.12 208.67 209.66 74,642 +0.66(+0.32%)
Oct 21, 2020 206.03 210.66 206.03 209.00 52,385 +3.63(+1.77%)
Oct 20, 2020 205.12 207.97 203.67 205.37 68,210 +2.22(+1.09%)
Oct 19, 2020 210.19 212.71 202.46 203.15 91,343 -5.67(-2.72%)
Oct 16, 2020 207.36 209.97 206.74 208.82 48,515 +0.96(+0.46%)
Oct 15, 2020 203.72 209.12 202.25 207.85 67,131 +1.53(+0.74%)
Oct 14, 2020 210.86 212.11 206.33 206.33 98,266 -2.84(-1.36%)
Oct 13, 2020 210.73 212.17 207.62 209.17 82,889 -2.09(-0.99%)
Oct 12, 2020 207.03 212.51 207.03 211.26 87,560 +4.85(+2.35%)
Oct 09, 2020 204.69 207.92 204.67 206.42 64,855 +2.45(+1.20%)
Oct 08, 2020 207.43 208.62 203.51 203.97 74,371 -1.54(-0.75%)
Oct 07, 2020 201.41 206.69 201.41 205.50 152,069 +5.85(+2.93%)
Oct 06, 2020 202.75 204.10 198.29 199.66 145,891 -1.69(-0.84%)
Oct 05, 2020 197.09 201.88 196.01 201.34 107,840 +7.12(+3.67%)
Oct 02, 2020 184.79 197.41 183.42 194.22 175,099 +6.20(+3.30%)
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.