Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exantas Capital Corp (NY: XAN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 9.086 9.443 9.086 9.200 588,367 -0.02(-0.18%)
Oct 30, 2018 9.029 9.232 8.972 9.216 179,138 +0.19(+2.16%)
Oct 29, 2018 8.989 9.127 8.964 9.021 165,083 +0.02(+0.18%)
Oct 26, 2018 9.045 9.110 8.899 9.005 176,147 -0.06(-0.72%)
Oct 25, 2018 8.956 9.086 8.956 9.070 196,457 +0.13(+1.45%)
Oct 24, 2018 8.851 8.989 8.819 8.940 222,719 +0.11(+1.29%)
Oct 23, 2018 8.835 8.940 8.729 8.826 291,862 -0.10(-1.09%)
Oct 22, 2018 8.899 9.005 8.883 8.924 113,632 +0.07(+0.83%)
Oct 19, 2018 8.932 9.029 8.843 8.851 232,850 -0.11(-1.18%)
Oct 18, 2018 9.013 9.078 8.940 8.956 87,023 -0.12(-1.34%)
Oct 17, 2018 9.102 9.110 9.005 9.078 120,239 -0.06(-0.62%)
Oct 16, 2018 8.932 9.135 8.843 9.135 241,622 +0.24(+2.74%)
Oct 15, 2018 8.697 8.924 8.697 8.891 200,320 +0.16(+1.86%)
Oct 12, 2018 8.826 8.826 8.688 8.729 203,389 -0.02(-0.19%)
Oct 11, 2018 8.810 8.916 8.737 8.745 142,471 -0.08(-0.92%)
Oct 10, 2018 8.932 9.045 8.818 8.826 188,307 -0.13(-1.45%)
Oct 09, 2018 8.875 9.013 8.851 8.956 200,657 +0.15(+1.75%)
Oct 08, 2018 8.721 8.826 8.688 8.802 101,474 +0.07(+0.84%)
Oct 05, 2018 8.737 8.794 8.713 8.729 119,198 -0.02(-0.19%)
Oct 04, 2018 8.818 8.818 8.713 8.745 155,857 -0.11(-1.28%)
Oct 03, 2018 8.826 8.908 8.810 8.859 168,637 +0.04(+0.46%)
Oct 02, 2018 8.843 8.875 8.802 8.818 122,021 -0.05(-0.55%)
Oct 01, 2018 8.964 8.964 8.818 8.867 137,374 -0.04(-0.46%)
Sep 28, 2018 8.770 8.924 8.770 8.908 144,838 +0.12(+1.39%)
Sep 27, 2018 8.761 8.867 8.761 8.786 228,112 +0.03(+0.37%)
Sep 26, 2018 8.953 8.953 8.713 8.753 291,290 -0.20(-2.23%)
Sep 25, 2018 8.849 8.961 8.809 8.953 287,432 +0.11(+1.27%)
Sep 24, 2018 8.889 8.913 8.761 8.841 264,846 -0.05(-0.54%)
Sep 21, 2018 8.921 8.985 8.873 8.889 405,685 -0.05(-0.54%)
Sep 20, 2018 8.945 8.961 8.865 8.937 227,525 +0.02(+0.27%)
Sep 19, 2018 9.017 9.025 8.897 8.913 250,930 -0.11(-1.24%)
Sep 18, 2018 9.177 9.177 9.025 9.025 190,382 -0.16(-1.74%)
Sep 17, 2018 9.161 9.217 9.145 9.185 177,926 +0.01(+0.09%)
Sep 14, 2018 9.353 9.353 9.169 9.177 140,352 -0.14(-1.55%)
Sep 13, 2018 9.385 9.401 9.289 9.321 143,493 -0.03(-0.34%)
Sep 12, 2018 9.297 9.361 9.225 9.353 160,830 +0.02(+0.17%)
Sep 11, 2018 9.329 9.345 9.269 9.337 106,714 +0.00(+0.00%)
Sep 10, 2018 9.401 9.562 9.241 9.337 182,552 -0.06(-0.60%)
Sep 07, 2018 9.554 9.554 9.369 9.393 141,852 -0.18(-1.84%)
Sep 06, 2018 9.546 9.602 9.466 9.570 214,934 +0.05(+0.50%)
Sep 05, 2018 9.377 9.522 9.345 9.522 206,387 +0.13(+1.36%)
Sep 04, 2018 9.489 9.498 9.361 9.393 133,221 -0.09(-0.93%)
Aug 31, 2018 9.482 9.482 9.482 0 -0.10(-1.00%)
Aug 30, 2018 9.546 9.586 9.514 9.578 120,104 +0.02(+0.17%)
Aug 29, 2018 9.562 9.586 9.522 9.562 112,862 +0.02(+0.25%)
Aug 28, 2018 9.554 9.570 9.505 9.538 125,675 -0.01(-0.08%)
Aug 27, 2018 9.570 9.602 9.509 9.546 164,097 -0.02(-0.25%)
Aug 24, 2018 9.618 9.618 9.505 9.570 142,727 -0.02(-0.25%)
Aug 23, 2018 9.594 9.634 9.570 9.594 178,153 -0.01(-0.08%)
Aug 22, 2018 9.658 9.658 9.578 9.602 237,821 -0.04(-0.41%)
Aug 21, 2018 9.562 9.674 9.562 9.642 287,030 +0.03(+0.33%)
Aug 20, 2018 9.562 9.626 9.562 9.610 297,299 +0.04(+0.42%)
Aug 17, 2018 9.586 9.602 9.538 9.570 439,930 -0.01(-0.08%)
Aug 16, 2018 9.642 9.642 9.514 9.578 359,216 +0.02(+0.17%)
Aug 15, 2018 9.578 9.626 9.534 9.562 311,940 -0.02(-0.17%)
Aug 14, 2018 9.562 9.618 9.522 9.578 726,692 +0.05(+0.50%)
Aug 13, 2018 9.482 9.562 9.432 9.530 364,877 +0.06(+0.59%)
Aug 10, 2018 9.409 9.530 9.393 9.473 347,820 +0.00(+0.00%)
Aug 09, 2018 9.265 9.498 9.265 9.473 550,461 +0.21(+2.25%)
Aug 08, 2018 9.281 9.281 9.145 9.265 690,532 +0.00(+0.00%)
Aug 07, 2018 9.265 9.281 9.209 9.265 780,172 +0.05(+0.52%)
Aug 06, 2018 9.129 9.281 9.082 9.217 714,615 +0.06(+0.70%)
Aug 03, 2018 8.921 9.361 8.921 9.153 603,654 +0.22(+2.42%)
Aug 02, 2018 8.465 8.945 8.401 8.937 486,994 +0.58(+6.99%)
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.