Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Kinsale Capital Group Inc (NY: KNSL )

498.69 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	490.41	504.05	490.41	498.69	176,499	+8.77(+1.79%)
Nov 21, 2024	482.56	492.29	476.87	489.92	148,420	+11.63(+2.43%)
Nov 20, 2024	470.38	479.47	468.00	478.29	103,216	+8.84(+1.88%)
Nov 19, 2024	459.55	472.85	455.39	469.45	114,769	+6.70(+1.45%)
Nov 18, 2024	464.51	468.74	460.06	462.75	148,530	-2.49(-0.54%)
Nov 15, 2024	474.92	477.85	463.63	465.24	88,746	-8.54(-1.80%)
Nov 14, 2024	479.66	484.56	469.96	473.78	94,807	-3.72(-0.78%)
Nov 13, 2024	472.58	478.16	467.98	477.50	103,089	+5.54(+1.17%)
Nov 12, 2024	477.00	480.89	468.95	471.96	119,730	-4.24(-0.89%)
Nov 11, 2024	462.22	481.55	462.22	476.20	159,746	+19.84(+4.35%)
Nov 08, 2024	452.90	457.50	450.57	456.36	160,757	+8.10(+1.81%)
Nov 07, 2024	451.61	454.16	444.51	448.26	97,193	-3.35(-0.74%)
Nov 06, 2024	453.51	455.73	442.52	451.61	159,490	+22.73(+5.30%)
Nov 05, 2024	422.34	429.04	421.50	428.88	66,713	+4.83(+1.14%)
Nov 04, 2024	424.15	427.50	419.80	424.05	92,049	-1.98(-0.46%)
Nov 01, 2024	429.42	437.24	424.52	426.03	121,429	-2.08(-0.49%)
Oct 31, 2024	426.61	433.47	423.38	428.11	122,495	-1.71(-0.40%)
Oct 30, 2024	434.63	437.16	424.34	429.82	154,172	-4.04(-0.93%)
Oct 29, 2024	438.50	440.69	428.39	433.86	182,541	-4.41(-1.01%)
Oct 28, 2024	446.11	451.94	435.00	438.27	297,344	+4.12(+0.95%)
Oct 25, 2024	444.66	445.04	416.87	434.15	606,703	-24.27(-5.29%)
Oct 24, 2024	461.90	462.21	456.06	458.42	213,876	-0.18(-0.04%)
Oct 23, 2024	460.39	461.74	451.23	458.60	241,062	-0.21(-0.05%)
Oct 22, 2024	465.98	468.22	457.66	458.81	104,406	-10.11(-2.16%)
Oct 21, 2024	473.00	473.00	465.81	468.92	103,218	-4.30(-0.91%)
Oct 18, 2024	477.45	477.45	471.10	473.22	76,644	-1.97(-0.41%)
Oct 17, 2024	474.75	479.20	473.59	475.19	99,084	+3.91(+0.83%)
Oct 16, 2024	464.85	474.90	464.84	471.28	123,302	+5.51(+1.18%)
Oct 15, 2024	472.93	475.62	465.77	465.77	99,488	-6.52(-1.38%)
Oct 14, 2024	471.87	472.48	467.29	472.29	107,667	+2.73(+0.58%)
Oct 11, 2024	466.46	475.50	466.25	469.56	118,475	+3.77(+0.81%)
Oct 10, 2024	470.68	478.32	461.38	465.79	118,604	-3.84(-0.82%)
Oct 09, 2024	460.14	470.23	459.32	469.63	176,851	+6.05(+1.31%)
Oct 08, 2024	455.13	469.24	455.13	463.58	163,212	+11.32(+2.50%)
Oct 07, 2024	486.02	486.02	444.79	452.26	268,955	-34.67(-7.12%)
Oct 04, 2024	483.18	489.18	479.28	486.93	104,349	+9.25(+1.94%)
Oct 03, 2024	475.00	482.88	469.18	477.68	138,718	+1.56(+0.33%)
Oct 02, 2024	473.70	477.78	468.36	476.12	185,174	-0.12(-0.03%)
Oct 01, 2024	465.80	480.34	459.90	476.24	171,482	+10.67(+2.29%)
Sep 30, 2024	459.91	467.04	457.40	465.57	228,218	+4.19(+0.91%)
Sep 27, 2024	454.36	463.12	452.19	461.38	127,114	+11.54(+2.57%)
Sep 26, 2024	449.00	456.21	445.00	449.84	121,371	+0.87(+0.19%)
Sep 25, 2024	452.27	454.56	448.67	448.97	123,802	-0.47(-0.10%)
Sep 24, 2024	464.51	466.19	449.19	449.44	180,103	-13.73(-2.96%)
Sep 23, 2024	452.32	464.13	448.95	463.17	180,039	+12.53(+2.78%)
Sep 20, 2024	453.91	458.75	449.69	450.64	292,493	-3.17(-0.70%)
Sep 19, 2024	457.46	457.90	448.36	453.81	251,833	+0.53(+0.12%)
Sep 18, 2024	457.26	459.33	451.06	453.28	200,570	-2.09(-0.46%)
Sep 17, 2024	456.76	460.64	453.20	455.37	100,290	+1.84(+0.41%)
Sep 16, 2024	460.00	463.68	453.49	453.53	90,819	-11.00(-2.37%)
Sep 13, 2024	461.73	466.57	460.38	464.53	100,903	+7.32(+1.60%)
Sep 12, 2024	455.72	458.41	451.61	457.21	144,611	+2.37(+0.52%)
Sep 11, 2024	459.97	459.97	450.00	454.84	106,186	-7.99(-1.73%)
Sep 10, 2024	468.87	469.63	458.16	462.83	148,429	-3.55(-0.76%)
Sep 09, 2024	464.01	468.71	456.52	466.38	131,414	+4.88(+1.06%)
Sep 06, 2024	466.92	470.66	460.00	461.50	93,268	-3.59(-0.77%)
Sep 05, 2024	478.58	478.58	464.44	465.09	87,623	-9.36(-1.97%)
Sep 04, 2024	474.19	478.41	473.00	474.45	90,271	+0.26(+0.05%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Kinsale Capital Group Inc (NY: KNSL )

Historical Prices