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, 2021 236.51 0 +1.78(+0.76%)
Dec 30, 2021 233.64 237.97 233.64 234.73 84,993 -0.57(-0.24%)
Dec 29, 2021 239.87 243.75 231.28 235.30 177,606 -4.75(-1.98%)
Dec 28, 2021 230.35 240.76 230.35 240.05 230,803 +9.66(+4.19%)
Dec 27, 2021 224.19 230.43 223.75 230.39 104,902 +7.32(+3.28%)
Dec 23, 2021 220.72 224.39 218.25 223.07 87,920 +3.22(+1.47%)
Dec 22, 2021 216.41 220.23 214.64 219.85 78,109 +3.44(+1.59%)
Dec 21, 2021 214.07 216.66 211.78 216.41 118,997 +5.04(+2.38%)
Dec 20, 2021 212.31 215.25 209.80 211.37 121,859 -2.95(-1.38%)
Dec 17, 2021 217.43 220.84 212.99 214.32 314,339 -3.58(-1.64%)
Dec 16, 2021 218.73 219.50 214.50 217.90 145,716 +2.25(+1.04%)
Dec 15, 2021 216.83 218.40 212.19 215.66 133,636 -0.33(-0.15%)
Dec 14, 2021 211.38 216.55 210.08 215.98 146,467 +3.19(+1.50%)
Dec 13, 2021 209.11 214.12 207.31 212.79 121,231 +3.70(+1.77%)
Dec 10, 2021 210.83 210.83 207.20 209.09 64,664 +0.24(+0.11%)
Dec 09, 2021 210.28 213.75 208.85 208.85 62,890 -5.30(-2.47%)
Dec 08, 2021 213.47 214.86 207.64 214.15 81,756 +0.82(+0.38%)
Dec 07, 2021 210.56 214.86 209.79 213.34 84,189 +3.07(+1.46%)
Dec 06, 2021 209.43 211.75 205.46 210.27 93,230 +3.47(+1.68%)
Dec 03, 2021 212.03 212.03 203.66 206.80 122,587 -4.57(-2.16%)
Dec 02, 2021 211.37 212.00 200.45 211.37 114,235 +8.78(+4.33%)
Dec 01, 2021 210.77 210.77 202.59 202.59 101,730 -4.21(-2.03%)
Nov 30, 2021 203.17 209.88 202.16 206.80 133,308 +0.69(+0.33%)
Nov 29, 2021 204.75 209.92 200.28 206.11 132,009 +5.39(+2.68%)
Nov 26, 2021 207.42 207.42 199.72 200.72 86,429 -12.54(-5.88%)
Nov 24, 2021 211.91 215.15 210.11 213.26 262,817 -0.58(-0.27%)
Nov 23, 2021 210.96 214.20 209.78 213.84 158,707 +1.08(+0.51%)
Nov 22, 2021 209.79 215.62 206.72 212.75 188,260 +5.00(+2.41%)
Nov 19, 2021 202.11 208.72 202.11 207.75 91,899 +4.77(+2.35%)
Nov 18, 2021 206.36 203.94 202.25 202.98 83,244 -2.76(-1.34%)
Nov 17, 2021 203.57 205.87 198.80 205.75 88,492 +2.55(+1.26%)
Nov 16, 2021 200.87 204.15 200.87 203.19 87,784 +2.55(+1.27%)
Nov 15, 2021 203.16 203.79 200.03 200.64 89,562 -1.73(-0.85%)
Nov 12, 2021 198.74 203.09 198.74 202.37 62,435 +2.49(+1.25%)
Nov 11, 2021 196.98 200.75 196.25 199.87 50,655 +2.71(+1.38%)
Nov 10, 2021 199.45 197.16 52,903 -3.11(-1.55%)
Nov 09, 2021 201.18 202.99 198.30 200.27 57,728 -0.90(-0.45%)
Nov 08, 2021 203.65 205.53 200.31 201.18 95,951 -1.90(-0.93%)
Nov 05, 2021 202.70 205.31 201.83 203.07 100,625 +1.05(+0.52%)
Nov 04, 2021 198.20 202.67 197.52 202.02 114,134 +4.01(+2.03%)
Nov 03, 2021 202.55 203.65 196.15 198.01 163,651 -4.14(-2.05%)
Nov 02, 2021 192.79 202.33 192.68 202.15 217,175 +9.57(+4.97%)
Nov 01, 2021 187.52 195.98 184.03 192.58 230,575 +6.61(+3.55%)
Oct 29, 2021 170.01 186.80 168.72 185.97 332,225 +22.11(+13.49%)
Oct 28, 2021 161.09 164.76 159.91 163.86 181,438 +1.63(+1.00%)
Oct 27, 2021 166.80 166.74 160.00 162.23 191,332 -4.94(-2.95%)
Oct 26, 2021 165.49 167.17 109,211 +2.23(+1.35%)
Oct 25, 2021 165.95 167.09 163.96 164.94 77,507 +0.07(+0.04%)
Oct 22, 2021 165.27 166.51 162.10 164.88 68,326 +0.32(+0.19%)
Oct 21, 2021 161.18 164.98 160.18 164.56 60,392 +2.76(+1.71%)
Oct 20, 2021 163.96 165.06 161.55 161.79 61,795 -2.51(-1.53%)
Oct 19, 2021 165.61 167.23 162.78 164.31 108,093 -0.32(-0.19%)
Oct 18, 2021 163.38 165.42 161.46 164.63 82,821 +0.29(+0.18%)
Oct 15, 2021 167.98 168.18 163.96 164.34 80,310 -1.30(-0.79%)
Oct 14, 2021 161.54 165.88 161.54 165.64 80,925 +4.71(+2.93%)
Oct 13, 2021 161.68 161.78 159.66 160.93 73,278 -0.81(-0.50%)
Oct 12, 2021 163.11 165.03 161.42 161.75 58,801 -0.85(-0.53%)
Oct 11, 2021 163.79 166.39 162.30 162.60 70,749 -0.78(-0.47%)
Oct 08, 2021 165.86 165.86 162.35 163.38 59,398 -2.00(-1.21%)
Oct 07, 2021 163.59 167.36 162.85 165.37 126,130 +3.24(+2.00%)
Oct 06, 2021 162.05 163.10 157.57 162.13 69,271 -1.90(-1.16%)
Oct 05, 2021 159.64 165.70 158.08 164.03 133,676 +5.47(+3.45%)
Oct 04, 2021 161.53 163.65 158.03 158.56 134,268 -3.89(-2.39%)
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.