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, 2019 10.22 10.44 10.22 10.32 197,889 +0.18(+1.73%)
Oct 30, 2019 10.13 10.16 9.926 10.15 122,011 -0.04(-0.34%)
Oct 29, 2019 10.15 10.20 10.14 10.18 95,693 +0.02(+0.17%)
Oct 28, 2019 10.12 10.19 10.12 10.16 115,422 +0.01(+0.09%)
Oct 25, 2019 10.19 10.19 10.12 10.15 111,440 +0.00(+0.00%)
Oct 24, 2019 10.16 10.19 10.10 10.15 109,854 -0.02(-0.17%)
Oct 23, 2019 10.15 10.17 10.08 10.17 127,056 +0.02(+0.17%)
Oct 22, 2019 10.05 10.18 10.05 10.15 143,241 +0.11(+1.14%)
Oct 21, 2019 10.00 10.06 9.996 10.04 82,248 +0.05(+0.53%)
Oct 18, 2019 9.926 10.01 9.926 9.987 67,228 +0.02(+0.18%)
Oct 17, 2019 9.917 9.987 9.917 9.970 68,198 +0.04(+0.44%)
Oct 16, 2019 9.908 9.970 9.908 9.926 70,998 -0.01(-0.09%)
Oct 15, 2019 9.908 9.970 9.891 9.934 68,770 +0.04(+0.35%)
Oct 14, 2019 9.864 9.943 9.847 9.899 83,828 -0.03(-0.27%)
Oct 11, 2019 9.952 10.01 9.899 9.926 112,010 +0.04(+0.35%)
Oct 10, 2019 9.917 9.934 9.864 9.891 82,772 -0.01(-0.09%)
Oct 09, 2019 9.952 9.952 9.864 9.899 104,619 -0.02(-0.18%)
Oct 08, 2019 9.847 9.934 9.820 9.917 190,246 +0.05(+0.53%)
Oct 07, 2019 9.864 9.961 9.855 9.864 170,149 -0.02(-0.18%)
Oct 04, 2019 9.829 9.899 9.812 9.882 109,047 +0.05(+0.54%)
Oct 03, 2019 9.873 9.917 9.829 9.829 91,622 -0.04(-0.44%)
Oct 02, 2019 9.882 9.908 9.820 9.873 145,069 -0.04(-0.35%)
Oct 01, 2019 9.987 10.00 9.873 9.908 142,464 -0.07(-0.70%)
Sep 30, 2019 10.00 10.02 9.956 9.978 99,793 -0.03(-0.26%)
Sep 27, 2019 9.987 10.08 9.978 10.00 323,609 +0.04(+0.44%)
Sep 26, 2019 10.05 10.05 9.926 9.961 173,633 -0.01(-0.09%)
Sep 25, 2019 9.892 9.978 9.875 9.969 114,088 +0.09(+0.87%)
Sep 24, 2019 9.961 10.04 9.875 9.883 134,675 -0.12(-1.20%)
Sep 23, 2019 9.978 10.03 9.961 10.00 55,043 -0.01(-0.09%)
Sep 20, 2019 10.03 10.06 9.961 10.01 249,450 +0.03(+0.34%)
Sep 19, 2019 9.978 10.05 9.969 9.978 199,551 +0.03(+0.26%)
Sep 18, 2019 10.02 10.02 9.888 9.952 119,582 +0.02(+0.17%)
Sep 17, 2019 9.883 9.944 9.858 9.935 103,637 +0.02(+0.17%)
Sep 16, 2019 9.892 9.944 9.832 9.918 108,151 +0.02(+0.17%)
Sep 13, 2019 9.918 9.952 9.815 9.901 154,771 +0.03(+0.26%)
Sep 12, 2019 9.858 9.901 9.815 9.875 152,602 +0.03(+0.26%)
Sep 11, 2019 9.858 9.875 9.806 9.849 584,908 +0.03(+0.35%)
Sep 10, 2019 9.763 9.866 9.763 9.815 93,875 +0.04(+0.44%)
Sep 09, 2019 9.643 9.798 9.643 9.772 74,183 +0.15(+1.61%)
Sep 06, 2019 9.695 9.703 9.617 9.617 113,312 -0.07(-0.71%)
Sep 05, 2019 9.806 9.815 9.660 9.686 100,154 -0.08(-0.79%)
Sep 04, 2019 9.729 9.789 9.677 9.763 123,386 +0.09(+0.98%)
Sep 03, 2019 9.583 9.677 9.574 9.669 112,350 +0.04(+0.45%)
Aug 30, 2019 9.652 9.669 9.604 9.626 101,084 -0.01(-0.09%)
Aug 29, 2019 9.634 9.660 9.574 9.634 96,618 +0.03(+0.36%)
Aug 28, 2019 9.695 9.695 9.574 9.600 104,154 -0.06(-0.62%)
Aug 27, 2019 9.763 9.763 9.609 9.660 141,065 -0.09(-0.88%)
Aug 26, 2019 9.574 9.755 9.566 9.746 103,338 +0.21(+2.16%)
Aug 23, 2019 9.652 9.703 9.523 9.540 137,535 -0.12(-1.24%)
Aug 22, 2019 9.695 9.729 9.626 9.660 84,551 -0.03(-0.35%)
Aug 21, 2019 9.806 9.806 9.634 9.695 62,313 -0.05(-0.53%)
Aug 20, 2019 9.755 9.789 9.720 9.746 70,363 -0.01(-0.09%)
Aug 19, 2019 9.763 9.780 9.703 9.755 90,272 +0.08(+0.80%)
Aug 16, 2019 9.652 9.738 9.652 9.677 70,805 +0.06(+0.63%)
Aug 15, 2019 9.514 9.677 9.514 9.617 164,091 +0.10(+1.08%)
Aug 14, 2019 9.660 9.703 9.514 9.514 196,606 -0.22(-2.29%)
Aug 13, 2019 9.746 9.772 9.669 9.738 55,924 -0.02(-0.18%)
Aug 12, 2019 9.772 9.849 9.686 9.755 96,963 -0.03(-0.35%)
Aug 09, 2019 9.780 9.806 9.677 9.789 149,880 +0.03(+0.35%)
Aug 08, 2019 9.772 9.823 9.738 9.755 472,470 +0.03(+0.26%)
Aug 07, 2019 9.617 9.789 9.557 9.729 160,239 +0.08(+0.80%)
Aug 06, 2019 9.566 9.695 9.506 9.652 499,076 +0.09(+0.90%)
Aug 05, 2019 9.626 9.738 9.488 9.566 221,661 -0.16(-1.68%)
Aug 02, 2019 9.695 9.755 9.643 9.729 109,818 +0.01(+0.09%)
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.