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 (%)
Jun 28, 2019 9.454 9.746 9.454 9.712 466,526 +0.25(+2.63%)
Jun 27, 2019 9.360 9.463 9.354 9.463 80,159 +0.12(+1.24%)
Jun 26, 2019 9.439 9.439 9.322 9.347 185,348 -0.05(-0.54%)
Jun 25, 2019 9.431 9.498 9.397 9.397 151,688 -0.03(-0.27%)
Jun 24, 2019 9.330 9.466 9.330 9.423 135,797 +0.10(+1.08%)
Jun 21, 2019 9.355 9.431 9.322 9.322 494,237 -0.08(-0.81%)
Jun 20, 2019 9.465 9.465 9.355 9.397 121,336 +0.05(+0.54%)
Jun 19, 2019 9.296 9.347 9.263 9.347 132,665 +0.01(+0.09%)
Jun 18, 2019 9.380 9.431 9.296 9.338 176,124 -0.02(-0.18%)
Jun 17, 2019 9.439 9.478 9.313 9.355 124,467 -0.04(-0.45%)
Jun 14, 2019 9.448 9.490 9.389 9.397 97,112 -0.02(-0.18%)
Jun 13, 2019 9.414 9.427 9.305 9.414 118,325 +0.08(+0.81%)
Jun 12, 2019 9.254 9.389 9.250 9.338 124,437 +0.08(+0.82%)
Jun 11, 2019 9.263 9.305 9.170 9.263 455,163 +0.01(+0.09%)
Jun 10, 2019 9.254 9.313 9.221 9.254 103,216 +0.01(+0.09%)
Jun 07, 2019 9.296 9.330 9.221 9.246 90,099 -0.04(-0.45%)
Jun 06, 2019 9.254 9.313 9.170 9.288 72,748 +0.03(+0.27%)
Jun 05, 2019 9.330 9.333 9.204 9.263 126,700 -0.06(-0.63%)
Jun 04, 2019 9.372 9.372 9.254 9.322 81,076 +0.02(+0.18%)
Jun 03, 2019 9.170 9.313 9.170 9.305 84,434 +0.13(+1.47%)
May 31, 2019 9.212 9.279 9.170 9.170 168,668 -0.14(-1.54%)
May 30, 2019 9.439 9.439 9.246 9.313 119,287 -0.12(-1.25%)
May 29, 2019 9.465 9.473 9.355 9.431 135,820 -0.05(-0.53%)
May 28, 2019 9.608 9.608 9.439 9.481 197,073 +0.01(+0.09%)
May 24, 2019 9.423 9.490 9.389 9.473 86,295 +0.10(+1.08%)
May 23, 2019 9.313 9.414 9.271 9.372 109,697 -0.01(-0.09%)
May 22, 2019 9.372 9.439 9.322 9.380 78,150 +0.00(+0.00%)
May 21, 2019 9.414 9.414 9.338 9.380 147,336 +0.04(+0.45%)
May 20, 2019 9.439 9.439 9.322 9.338 64,551 -0.07(-0.72%)
May 17, 2019 9.448 9.490 9.372 9.406 85,463 -0.10(-1.06%)
May 16, 2019 9.490 9.557 9.465 9.507 90,825 +0.05(+0.53%)
May 15, 2019 9.389 9.498 9.372 9.456 115,162 +0.01(+0.09%)
May 14, 2019 9.406 9.456 9.380 9.448 139,874 +0.04(+0.45%)
May 13, 2019 9.406 9.465 9.338 9.406 139,468 -0.12(-1.24%)
May 10, 2019 9.465 9.557 9.431 9.523 73,814 +0.02(+0.18%)
May 09, 2019 9.532 9.574 9.380 9.507 192,863 -0.04(-0.44%)
May 08, 2019 9.566 9.624 9.523 9.549 134,896 -0.01(-0.09%)
May 07, 2019 9.582 9.658 9.490 9.557 384,603 -0.08(-0.87%)
May 06, 2019 9.616 9.751 9.566 9.641 211,221 -0.04(-0.43%)
May 03, 2019 9.734 9.784 9.658 9.683 387,497 +0.10(+1.05%)
May 02, 2019 9.338 9.608 9.330 9.582 407,648 +0.29(+3.17%)
May 01, 2019 9.229 9.338 9.212 9.288 216,977 +0.08(+0.82%)
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%)
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.