Kinsale Capital Group Inc (NQ: KNSL )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	186.44	189.02	183.41	186.02	244,905	-1.96(-1.04%)
Jan 28, 2021	186.71	189.54	186.71	187.99	119,723	+2.01(+1.08%)
Jan 27, 2021	185.47	188.80	180.76	185.97	310,044	-1.92(-1.02%)
Jan 26, 2021	192.85	195.30	187.83	187.89	161,663	-3.95(-2.06%)
Jan 25, 2021	191.87	193.34	186.16	191.84	154,675	+1.59(+0.83%)
Jan 22, 2021	189.62	191.28	185.60	190.25	168,681	+0.24(+0.13%)
Jan 21, 2021	189.08	194.70	188.45	190.01	229,274	-0.42(-0.22%)
Jan 20, 2021	190.44	193.12	189.31	190.43	204,766	-0.97(-0.51%)
Jan 19, 2021	198.14	198.14	190.84	191.40	191,133	-5.28(-2.68%)
Jan 15, 2021	197.92	201.07	192.65	196.68	279,387	-2.09(-1.05%)
Jan 14, 2021	214.62	214.73	197.38	198.77	235,630	-13.82(-6.50%)
Jan 13, 2021	212.33	213.48	209.47	212.59	90,842	+0.69(+0.32%)
Jan 12, 2021	209.16	214.35	208.25	211.90	287,554	+3.19(+1.53%)
Jan 11, 2021	206.42	211.77	206.42	208.71	135,417	-0.15(-0.07%)
Jan 08, 2021	205.89	211.38	205.89	208.86	156,582	+0.77(+0.37%)
Jan 07, 2021	210.48	212.98	206.05	208.08	186,382	-1.12(-0.54%)
Jan 06, 2021	200.47	209.44	198.38	209.20	299,433	+11.25(+5.68%)
Jan 05, 2021	200.64	202.32	197.67	197.96	240,179	-2.55(-1.27%)
Jan 04, 2021	200.25	202.24	197.17	200.50	265,985	+2.01(+1.01%)
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%)

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.