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 (%)
Apr 30, 2019 9.145 9.221 9.111 9.212 197,287 +0.03(+0.37%)
Apr 29, 2019 9.204 9.229 9.153 9.179 130,648 -0.01(-0.09%)
Apr 26, 2019 9.170 9.212 9.128 9.187 110,424 +0.08(+0.83%)
Apr 25, 2019 9.128 9.128 9.044 9.111 79,238 -0.05(-0.55%)
Apr 24, 2019 9.027 9.187 9.027 9.162 109,118 +0.11(+1.21%)
Apr 23, 2019 8.977 9.078 8.977 9.052 56,177 +0.06(+0.65%)
Apr 22, 2019 8.993 9.010 8.960 8.993 139,236 +0.00(+0.00%)
Apr 18, 2019 9.010 9.069 8.960 8.993 210,270 -0.02(-0.19%)
Apr 17, 2019 9.002 9.019 8.960 9.010 136,986 +0.02(+0.19%)
Apr 16, 2019 8.985 9.023 8.975 8.993 135,984 +0.00(+0.00%)
Apr 15, 2019 8.968 9.002 8.960 8.993 106,291 -0.02(-0.19%)
Apr 12, 2019 8.977 9.010 8.960 9.010 179,485 +0.02(+0.19%)
Apr 11, 2019 9.078 9.078 8.960 8.993 120,369 -0.04(-0.47%)
Apr 10, 2019 8.968 9.052 8.968 9.036 92,144 +0.07(+0.75%)
Apr 09, 2019 9.019 9.027 8.951 8.968 65,319 -0.08(-0.93%)
Apr 08, 2019 9.078 9.103 9.031 9.052 109,937 -0.03(-0.37%)
Apr 05, 2019 9.078 9.111 8.960 9.086 166,647 +0.04(+0.47%)
Apr 04, 2019 8.960 9.044 8.926 9.044 78,507 +0.11(+1.22%)
Apr 03, 2019 8.909 9.044 8.893 8.935 162,549 +0.02(+0.19%)
Apr 02, 2019 8.977 8.985 8.901 8.918 169,873 -0.05(-0.56%)
Apr 01, 2019 8.951 8.993 8.876 8.968 185,723 +0.03(+0.28%)
Mar 29, 2019 8.943 8.993 8.842 8.943 304,649 +0.00(+0.00%)
Mar 28, 2019 8.901 9.036 8.850 8.943 289,990 +0.16(+1.82%)
Mar 27, 2019 8.800 8.849 8.717 8.783 231,814 +0.01(+0.09%)
Mar 26, 2019 8.750 8.833 8.709 8.775 609,162 +0.07(+0.85%)
Mar 25, 2019 8.668 8.758 8.618 8.701 118,553 +0.03(+0.38%)
Mar 22, 2019 8.800 8.833 8.643 8.668 175,412 -0.17(-1.87%)
Mar 21, 2019 8.783 8.932 8.777 8.833 140,905 +0.04(+0.47%)
Mar 20, 2019 8.816 8.940 8.750 8.791 195,197 -0.02(-0.19%)
Mar 19, 2019 8.923 8.948 8.762 8.808 198,986 -0.08(-0.93%)
Mar 18, 2019 8.791 8.948 8.791 8.890 149,900 +0.08(+0.94%)
Mar 15, 2019 8.857 8.895 8.808 8.808 678,997 -0.05(-0.56%)
Mar 14, 2019 9.006 9.031 8.849 8.857 158,746 -0.17(-1.92%)
Mar 13, 2019 9.089 9.179 8.989 9.031 240,924 -0.06(-0.64%)
Mar 12, 2019 8.998 9.097 8.998 9.089 275,164 +0.12(+1.38%)
Mar 11, 2019 8.833 8.973 8.791 8.965 170,454 +0.19(+2.16%)
Mar 08, 2019 8.866 8.923 8.775 8.775 127,804 -0.12(-1.39%)
Mar 07, 2019 8.989 9.047 8.899 8.899 106,634 -0.07(-0.83%)
Mar 06, 2019 9.064 9.179 8.940 8.973 214,162 +0.06(+0.65%)
Mar 05, 2019 8.923 8.965 8.887 8.915 90,905 +0.05(+0.56%)
Mar 04, 2019 8.932 8.973 8.734 8.866 219,059 -0.07(-0.74%)
Mar 01, 2019 8.989 9.039 8.923 8.932 94,611 -0.02(-0.28%)
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%)
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.