Kinsale Capital Group Inc (NQ: KNSL )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2021	162.06	163.60	158.52	162.45	79,686	+1.77(+1.10%)
Sep 30, 2021	164.03	166.17	160.62	160.68	81,495	-3.60(-2.19%)
Sep 29, 2021	163.81	170.13	163.75	164.28	38,432	+0.59(+0.36%)
Sep 28, 2021	169.32	169.94	163.07	163.69	68,107	-5.25(-3.11%)
Sep 27, 2021	166.91	171.31	165.58	168.94	76,410	+0.84(+0.50%)
Sep 24, 2021	164.33	168.41	164.33	168.10	76,530	+3.23(+1.96%)
Sep 23, 2021	162.44	165.26	161.93	164.88	99,151	+3.01(+1.86%)
Sep 22, 2021	159.84	162.80	159.04	161.87	52,618	+2.03(+1.27%)
Sep 21, 2021	163.82	163.82	159.69	159.84	65,208	-2.10(-1.29%)
Sep 20, 2021	158.75	162.03	156.82	161.93	120,607	+0.46(+0.28%)
Sep 17, 2021	160.64	162.77	158.48	161.48	322,183	+1.55(+0.97%)
Sep 16, 2021	161.78	161.92	159.31	159.93	76,310	-1.41(-0.87%)
Sep 15, 2021	160.82	161.87	159.51	161.34	104,848	-1.35(-0.83%)
Sep 14, 2021	165.22	165.69	161.88	162.69	74,782	-1.89(-1.15%)
Sep 13, 2021	165.80	165.80	163.15	164.58	82,429	+0.08(+0.05%)
Sep 10, 2021	166.63	167.10	163.19	164.50	108,497	-1.72(-1.03%)
Sep 09, 2021	171.48	173.57	165.95	166.22	147,470	-4.26(-2.50%)
Sep 08, 2021	169.44	170.66	167.88	170.48	102,522	+0.37(+0.22%)
Sep 07, 2021	181.04	181.04	170.08	170.11	210,849	-11.53(-6.35%)
Sep 03, 2021	184.06	184.60	180.66	181.64	59,149	-2.22(-1.21%)
Sep 02, 2021	182.84	184.04	179.90	183.85	86,842	+2.17(+1.19%)
Sep 01, 2021	180.89	182.26	178.29	181.69	47,078	+0.98(+0.54%)
Aug 31, 2021	181.35	181.99	179.06	180.71	88,901	-0.88(-0.48%)
Aug 30, 2021	180.44	182.21	179.05	181.58	67,605	+2.04(+1.13%)
Aug 27, 2021	174.26	179.72	174.26	179.54	88,205	+5.26(+3.02%)
Aug 26, 2021	178.46	178.46	173.73	174.28	68,641	-3.87(-2.17%)
Aug 25, 2021	180.39	182.12	178.08	178.15	89,621	-1.58(-0.88%)
Aug 24, 2021	181.24	181.74	177.72	179.73	58,033	-2.01(-1.10%)
Aug 23, 2021	183.00	183.00	181.44	181.74	76,591	-0.10(-0.05%)
Aug 20, 2021	179.30	183.59	179.28	181.84	113,019	+1.88(+1.04%)
Aug 19, 2021	179.97	181.75	178.53	179.96	52,974	-0.05(-0.03%)
Aug 18, 2021	182.51	182.51	179.19	180.01	62,742	-2.31(-1.27%)
Aug 17, 2021	177.98	182.89	176.61	182.32	110,090	+2.80(+1.56%)
Aug 16, 2021	176.41	179.86	175.26	179.52	65,249	+2.79(+1.58%)
Aug 13, 2021	179.96	181.95	175.84	176.73	264,894	-5.00(-2.75%)
Aug 12, 2021	183.06	183.98	180.65	181.74	63,989	-1.61(-0.88%)
Aug 11, 2021	184.87	187.85	180.07	183.35	88,987	-0.46(-0.25%)
Aug 10, 2021	184.43	187.62	183.16	183.80	85,802	-0.14(-0.08%)
Aug 09, 2021	183.34	186.92	182.56	183.94	113,228	+0.00(+0.00%)
Aug 06, 2021	184.09	185.54	182.02	183.94	104,683	+1.19(+0.65%)
Aug 05, 2021	174.62	183.05	173.65	182.75	171,485	+9.52(+5.50%)
Aug 04, 2021	171.68	173.79	171.14	173.23	55,859	+0.27(+0.15%)
Aug 03, 2021	172.12	173.81	171.65	172.96	112,722	-0.03(-0.02%)

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.