Quantcast

Kinsale Capital Group, Inc. Common Stock Historical Stock Prices

KNSL 
$62.04
*  
0.41
0.67%
Get KNSL Alerts
*Delayed - data as of Feb. 20, 2019  -  Find a broker to begin trading KNSL now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    KNSL Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-NOV-2018 TO 20-FEB-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 61.52 62.07 61.07 62.04 48,544
02/20/2019 61.83 62.07 61.07 62.04 48,544
02/19/2019 60.44 61.89 60.35 61.63 70,571
02/15/2019 60.04 61.3317 60.04 60.46 94,320
02/14/2019 59.42 60.41 59.04 59.93 67,684
02/13/2019 59.1 59.7 59 59.7 47,985
02/12/2019 59.27 59.355 58.7114 59.1 39,660
02/11/2019 59.51 59.51 58.55 58.94 52,277
02/08/2019 59.2 59.63 59.2 59.52 41,008
02/07/2019 59.09 59.8 59.01 59.27 30,250
02/06/2019 59.17 59.615 58.53 59.45 42,294
02/05/2019 59.22 59.48 58.22 59.18 81,113
02/04/2019 58.53 59.25 58.205 58.93 172,889
02/01/2019 57.97 58.32 57.83 58.22 50,372
01/31/2019 57.99 58.25 57.5679 58 64,606
01/30/2019 57.83 58.245 57.35 58 28,047
01/29/2019 57.49 58.38 57.49 57.82 40,112
01/28/2019 57.52 58.53 57.02 57.5 57,570
01/25/2019 59.17 59.55 57.6 57.69 55,648
01/24/2019 60.26 60.26 58.71 59.01 37,160
01/23/2019 59.66 60.16 59.22 60.15 47,236
01/22/2019 60.13 61 59 59.21 59,023
01/18/2019 58.14 60.85 58.14 60.48 115,931
01/17/2019 58.18 58.8 57.71 58.14 42,390
01/16/2019 57.55 58.59 57.345 58.18 48,527
01/15/2019 57.12 57.52 56.5 57.52 54,400
01/14/2019 57.29 57.7 56.7 57.11 70,244
01/11/2019 57.1 57.94 57 57.38 62,371
01/10/2019 56.68 57.59 56.55 57.49 57,702
01/09/2019 57.49 57.7 56.02 56.7 180,005
01/08/2019 58.36 59.3899 56.59 57.01 88,953
01/07/2019 57.51 58.96 57.21 58.09 90,596
01/04/2019 56.92 58.96 56.92 57.51 101,584
01/03/2019 55.94 56.925 55.6 56.57 121,609
01/02/2019 54.83 55.86 54.4 55.69 105,529
12/31/2018 54.2 55.99 54.2 55.56 101,678
12/28/2018 53 54.29 52.98 54.08 143,849
12/27/2018 51.94 53.08 51.224 52.89 118,410
12/26/2018 51.24 52.67 50.34 52.47 169,707
12/24/2018 52.66 52.97 51.14 51.14 28,915
12/21/2018 53.69 54.5 52.33 52.75 206,111
12/20/2018 54.79 54.79 53.2235 53.85 96,660
12/19/2018 54.85 56.18 54.4201 54.71 141,918
12/18/2018 55.69 56.325 54.474 54.58 142,359
12/17/2018 57.9 58.11 54.65 55.29 116,197
12/14/2018 58.27 58.3 57.485 57.7 93,728
12/13/2018 58.49 58.92 57.99 58.47 63,933
12/12/2018 61.8 61.8 58.4 58.56 70,835
12/11/2018 60.39 61.29 59.3855 61.01 119,014
12/10/2018 58.97 60.7 58.35 60.33 79,050
12/07/2018 58.94 60.59 58.275 58.89 101,254
12/06/2018 59.22 59.97 58 58.36 107,499
12/04/2018 62.84 63.39 59.18 59.57 73,367
12/03/2018 62.96 63.379 61.26 62.56 45,201
11/30/2018 61.74 62.8 61.1584 62.21 55,314
11/29/2018 60.99 62.37 60.81 62.03 49,544
11/28/2018 59.4 61.53 59.4 61.53 57,515
11/27/2018 60.31 61.69 59.295 59.58 50,300
11/26/2018 60.42 61.1488 59.58 60.4 66,082
11/23/2018 59.15 61.12 58.94 60.45 21,727
11/21/2018 60.94 61.13 59.5 59.64 28,400
11/20/2018 60.26 61.65 59.63 60.84 45,422
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio