Kinsale Capital Group Inc (KCH)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -14.6 | -4.05442932519 | 360.1 | 372.8 | 339 | 214 | 359.44168224 | DE |
| 4 | -19.4 | -5.31652507536 | 364.9 | 372.8 | 339 | 140 | 358.30929487 | DE |
| 12 | -7.6 | -2.15236476919 | 353.1 | 374.4 | 331.39999 | 142 | 355.33206079 | DE |
| 26 | -24.1 | -6.52056277056 | 369.6 | 506.5 | 331.39999 | 95 | 377.46138351 | DE |
| 52 | -22.9 | -6.21606948969 | 368.4 | 506.5 | 295.6 | 76 | 366.85564185 | DE |
| 156 | -22.9 | -6.21606948969 | 368.4 | 506.5 | 295.6 | 76 | 366.85564185 | DE |
| 260 | -22.9 | -6.21606948969 | 368.4 | 506.5 | 295.6 | 76 | 366.85564185 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 341 | -15.8 | -4.43 | 355.4 | 358.6 | 340.1 | 206 |
| 1721334360 | 356.8 | -3.3 | -0.92 | 361.3 | 365.6 | 356.2 | 182 |
| 1721248020 | 360.1 | -11.9 | -3.20 | 370 | 372.3 | 360.1 | 125 |
| 1721161560 | 372 | 7.5 | 2.06 | 367.2 | 372.8 | 363.8 | 184 |
| 1721075160 | 364.5 | 5.5 | 1.53 | 360.1 | 364.5 | 356.6 | 373 |
| 1720815960 | 359 | 9.4 | 2.69 | 352 | 359.3 | 350.1 | 328 |
| 1720729560 | 349.6 | 2.6 | 0.75 | 348.4 | 350 | 347.9 | 93 |
| 1720643220 | 347 | -2 | -0.57 | 347.9 | 349 | 345.9 | 52 |
| 1720556760 | 349 | -6 | -1.69 | 352.5 | 354 | 349 | 54 |
| 1720470360 | 355 | 5 | 1.43 | 354 | 358.6 | 353.3 | 192 |
| 1720211220 | 350 | -6.2 | -1.74 | 352 | 355.8 | 350 | 55 |
| 1720124820 | 356.2 | 3.5 | 0.99 | 352.7 | 356.2 | 352.7 | 31 |
| 1720038420 | 352.7 | -9.4 | -2.60 | 352.8 | 356.8 | 350.6 | 172 |
| 1719952020 | 362.1 | -4.7 | -1.28 | 366.3 | 366.8 | 362.1 | 80 |
| 1719865620 | 366.8 | 5.6 | 1.55 | 360.3 | 366.8 | 360.3 | 61 |
| 1719606420 | 361.2 | 5.2 | 1.46 | 362 | 364.5 | 360.2 | 145 |
| 1719520020 | 356 | 1.7 | 0.48 | 355 | 356 | 355 | 31 |
| 1719433620 | 354.3 | -8.1 | -2.24 | 360.1 | 362.1 | 350.4 | 111 |
| 1719347160 | 362.4 | -2.4 | -0.66 | 366 | 368.6 | 361.8 | 125 |
| 1719260820 | 364.8 | 5.1 | 1.42 | 364.9 | 368.9 | 363.5 | 208 |
| 1719001620 | 359.7 | -9.2 | -2.49 | 370.9 | 371.8 | 359.7 | 38 |
| 1718915160 | 368.9 | -2.1 | -0.57 | 371.9 | 373.5 | 364.1 | 36 |
| 1718828820 | 371 | 3.5 | 0.95 | 368.5 | 374.4 | 368.2 | 250 |
| 1718742360 | 367.5 | 6.7 | 1.86 | 361.3 | 368.9 | 361.3 | 61 |
| 1718656020 | 360.8 | 5.8 | 1.63 | 358.6 | 360.8 | 356.2 | 86 |
| 1718396820 | 355 | -4.6 | -1.28 | 362 | 363.3 | 355 | 98 |
| 1718310420 | 359.6 | -1.4 | -0.39 | 359 | 361.2 | 355.3 | 310 |
| 1718224020 | 361 | 1.5 | 0.42 | 358.1 | 361 | 353.5 | 136 |
| 1718137620 | 359.5 | 2.6 | 0.73 | 357.1 | 360.6 | 357.1 | 88 |
| 1718051220 | 356.9 | -8.4 | -2.30 | 362.4 | 362.4 | 354.9 | 29 |
| 1717792020 | 365.3 | 12.2 | 3.46 | 357.2 | 365.3 | 355.1 | 50 |
| 1717705620 | 353.1 | 0.4 | 0.11 | 353.7 | 353.7 | 352.7 | 43 |
| 1717619220 | 352.7 | 1.7 | 0.48 | 351 | 356 | 348.6 | 51 |
| 1717532820 | 351 | 0.2 | 0.06 | 354.1 | 355.6 | 350 | 129 |
| 1717446420 | 350.8 | -6.8 | -1.90 | 356.2 | 356.3 | 350 | 83 |
| 1717187220 | 357.6 | -4.7 | -1.30 | 358.3 | 358.3 | 353.7 | 30 |
| 1717100820 | 362.3 | 15.8 | 4.56 | 347 | 364.7 | 347 | 148 |
| 1717014420 | 346.5 | -3.5 | -1.00 | 349.7 | 349.8 | 346.5 | 127 |
| 1716928020 | 350 | -17.3 | -4.71 | 366.9 | 367.1 | 350 | 213 |
| 1716841560 | 367.3 | 9.5 | 2.66 | 363 | 367.3 | 363 | 249 |
| 1716582420 | 357.8 | 0.6 | 0.17 | 356.4 | 361.2 | 355.6 | 72 |
| 1716496020 | 357.2 | -6.3 | -1.73 | 365.5 | 367.3 | 357.2 | 119 |
| 1716409620 | 363.5 | 7.1 | 1.99 | 356.8 | 367.8 | 353.4 | 95 |
| 1716323160 | 356.4 | 0.6 | 0.17 | 356 | 357.2 | 354.8 | 125 |
| 1716236760 | 355.8 | -4.9 | -1.36 | 360 | 361.4 | 353.8 | 87 |
| 1715977620 | 360.7 | 9.7 | 2.76 | 355 | 360.9 | 355 | 81 |
| 1715891220 | 351 | -3.3 | -0.93 | 353.4 | 359.2 | 350.3 | 86 |
| 1715804820 | 354.3 | 4.5 | 1.29 | 351.1 | 354.3 | 348.6 | 172 |
| 1715718420 | 349.8 | 0.8 | 0.23 | 349.7 | 352.1 | 346.7 | 137 |
| 1715631960 | 349 | -6.1 | -1.72 | 357.3 | 357.7 | 348.3 | 292 |
| 1715372820 | 355.1 | -0.7 | -0.20 | 357 | 358.4 | 353.4 | 77 |
| 1715286420 | 355.8 | -1.5 | -0.42 | 356.1 | 359.6 | 352.6 | 199 |
| 1715200020 | 357.3 | -12.5 | -3.38 | 370.8 | 373.6 | 357.3 | 103 |
| 1715113620 | 369.8 | 3.9 | 1.07 | 367.8 | 372.3 | 365.6 | 172 |
| 1715027220 | 365.9 | 12.3 | 3.48 | 357 | 367 | 353.7 | 120 |
| 1714768020 | 353.6 | 5.6 | 1.61 | 348 | 354.7 | 344.5 | 218 |
| 1714681560 | 348 | 6 | 1.75 | 354.8 | 358 | 348 | 218 |
| 1714508820 | 342 | 9.3 | 2.80 | 335.1 | 347.3 | 334.89999 | 254 |
| 1714422420 | 332.7 | -26.7 | -7.43 | 353.1 | 367 | 331.39999 | 666 |
| 1714163220 | 359.4 | -61.3 | -14.57 | 425.4 | 425.6 | 350.3 | 347 |
| 1714076820 | 420.7 | -6.6 | -1.54 | 428.8 | 429.3 | 420.7 | 81 |
| 1713990420 | 427.3 | -10.7 | -2.44 | 436.6 | 436.6 | 427.3 | 31 |
| 1713903960 | 438 | 8 | 1.86 | 436.5 | 449.9 | 436.5 | 65 |
| 1713817560 | 430 | 5.9 | 1.39 | 426.9 | 430.1 | 426.9 | 28 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
