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 (%)
Feb 28, 2019 8.965 9.047 8.956 8.956 151,884 -0.05(-0.55%)
Feb 27, 2019 9.056 9.056 8.907 9.006 159,357 -0.01(-0.09%)
Feb 26, 2019 8.998 9.014 8.932 9.014 62,953 +0.00(+0.00%)
Feb 25, 2019 9.014 9.072 8.907 9.014 176,508 +0.07(+0.74%)
Feb 22, 2019 8.981 9.002 8.907 8.948 90,371 +0.00(+0.00%)
Feb 21, 2019 8.800 8.948 8.767 8.948 105,414 +0.12(+1.40%)
Feb 20, 2019 8.841 8.841 8.767 8.824 143,248 -0.03(-0.37%)
Feb 19, 2019 8.998 9.014 8.816 8.857 115,458 -0.15(-1.65%)
Feb 15, 2019 8.915 9.080 8.857 9.006 189,586 +0.16(+1.77%)
Feb 14, 2019 8.890 8.899 8.808 8.849 139,405 -0.08(-0.92%)
Feb 13, 2019 8.882 8.948 8.791 8.932 110,022 +0.06(+0.65%)
Feb 12, 2019 8.849 8.907 8.783 8.874 108,325 +0.07(+0.84%)
Feb 11, 2019 8.915 8.915 8.742 8.800 95,484 -0.09(-1.02%)
Feb 08, 2019 8.849 8.899 8.783 8.890 180,379 +0.02(+0.28%)
Feb 07, 2019 8.915 8.973 8.816 8.866 77,702 -0.12(-1.38%)
Feb 06, 2019 8.709 9.006 8.651 8.989 482,274 +0.29(+3.32%)
Feb 05, 2019 8.684 8.713 8.635 8.701 158,252 +0.01(+0.09%)
Feb 04, 2019 8.692 8.750 8.626 8.692 84,013 -0.04(-0.47%)
Feb 01, 2019 8.717 8.734 8.593 8.734 74,623 +0.01(+0.09%)
Jan 31, 2019 8.610 8.725 8.593 8.725 92,005 +0.08(+0.96%)
Jan 30, 2019 8.643 8.709 8.610 8.643 115,471 +0.03(+0.38%)
Jan 29, 2019 8.436 8.635 8.403 8.610 667,413 +0.17(+1.96%)
Jan 28, 2019 8.469 8.502 8.329 8.445 116,186 -0.07(-0.87%)
Jan 25, 2019 8.502 8.560 8.436 8.519 152,759 +0.02(+0.19%)
Jan 24, 2019 8.494 8.502 8.428 8.502 110,469 +0.02(+0.19%)
Jan 23, 2019 8.436 8.498 8.412 8.486 74,252 +0.08(+0.98%)
Jan 22, 2019 8.519 8.577 8.370 8.403 123,054 -0.17(-1.93%)
Jan 18, 2019 8.577 8.643 8.502 8.569 238,406 -0.01(-0.10%)
Jan 17, 2019 8.511 8.643 8.453 8.577 376,873 +0.07(+0.78%)
Jan 16, 2019 8.544 8.585 8.445 8.511 189,467 +0.00(+0.00%)
Jan 15, 2019 8.478 8.577 8.436 8.511 167,052 +0.02(+0.19%)
Jan 14, 2019 8.502 8.635 8.478 8.494 92,267 -0.01(-0.10%)
Jan 11, 2019 8.445 8.560 8.445 8.502 99,335 +0.02(+0.29%)
Jan 10, 2019 8.453 8.511 8.453 8.478 128,006 -0.02(-0.19%)
Jan 09, 2019 8.527 8.560 8.461 8.494 160,805 -0.02(-0.19%)
Jan 08, 2019 8.502 8.618 8.453 8.511 223,615 +0.05(+0.59%)
Jan 07, 2019 8.354 8.494 8.346 8.461 273,806 +0.08(+0.99%)
Jan 04, 2019 8.329 8.445 8.296 8.379 118,112 +0.14(+1.70%)
Jan 03, 2019 8.370 8.436 8.230 8.238 187,988 -0.17(-1.96%)
Jan 02, 2019 8.181 8.412 8.172 8.403 165,268 +0.13(+1.60%)
Dec 31, 2018 8.337 8.337 8.201 8.271 282,138 +0.00(+0.00%)
Dec 28, 2018 8.346 8.370 8.255 8.271 107,088 +0.04(+0.45%)
Dec 27, 2018 8.137 8.246 8.007 8.234 212,750 -0.02(-0.20%)
Dec 26, 2018 7.918 8.267 7.918 8.250 194,958 +0.33(+4.20%)
Dec 24, 2018 8.129 8.129 7.885 7.918 128,074 -0.26(-3.17%)
Dec 21, 2018 8.242 8.396 8.169 8.177 317,781 -0.06(-0.79%)
Dec 20, 2018 8.534 8.551 8.145 8.242 259,497 -0.28(-3.33%)
Dec 19, 2018 8.680 8.753 8.518 8.526 277,333 -0.14(-1.59%)
Dec 18, 2018 8.826 8.898 8.632 8.664 215,954 -0.14(-1.57%)
Dec 17, 2018 8.664 8.810 8.599 8.802 654,707 +0.11(+1.31%)
Dec 14, 2018 8.818 8.859 8.656 8.688 242,711 -0.12(-1.38%)
Dec 13, 2018 8.802 8.883 8.713 8.810 222,038 +0.04(+0.46%)
Dec 12, 2018 8.916 8.940 8.770 8.770 139,700 -0.09(-1.01%)
Dec 11, 2018 8.810 8.924 8.786 8.859 190,771 +0.04(+0.46%)
Dec 10, 2018 8.875 8.908 8.745 8.818 212,966 -0.02(-0.18%)
Dec 07, 2018 8.859 8.916 8.786 8.835 508,967 -0.02(-0.27%)
Dec 06, 2018 8.713 8.859 8.656 8.859 144,087 +0.07(+0.83%)
Dec 04, 2018 9.062 9.070 8.770 8.786 186,872 -0.28(-3.13%)
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.