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 (%)
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%)
Dec 03, 2018 9.062 9.070 8.916 9.070 186,418 +0.01(+0.09%)
Nov 30, 2018 8.981 9.062 8.891 9.062 266,255 +0.06(+0.72%)
Nov 29, 2018 9.078 9.127 8.981 8.997 57,444 -0.13(-1.42%)
Nov 28, 2018 8.761 9.143 8.730 9.127 310,364 +0.37(+4.26%)
Nov 27, 2018 8.786 8.875 8.737 8.753 176,941 -0.02(-0.19%)
Nov 26, 2018 8.818 8.826 8.729 8.770 192,060 -0.01(-0.09%)
Nov 23, 2018 8.761 8.826 8.761 8.778 87,026 +0.01(+0.09%)
Nov 21, 2018 8.770 8.770 8.770 0 -0.02(-0.28%)
Nov 20, 2018 8.761 8.843 8.745 8.794 314,026 +0.00(+0.00%)
Nov 19, 2018 8.794 8.859 8.761 8.794 249,164 -0.01(-0.09%)
Nov 16, 2018 8.810 8.875 8.757 8.802 147,303 -0.06(-0.73%)
Nov 15, 2018 8.705 8.916 8.648 8.867 330,777 +0.09(+1.02%)
Nov 14, 2018 8.916 8.924 8.729 8.778 77,775 -0.07(-0.82%)
Nov 13, 2018 8.875 8.940 8.802 8.851 112,319 +0.01(+0.09%)
Nov 12, 2018 8.883 8.972 8.826 8.843 128,234 -0.03(-0.37%)
Nov 09, 2018 8.891 8.948 8.818 8.875 91,587 -0.04(-0.45%)
Nov 08, 2018 8.924 8.970 8.875 8.916 84,162 -0.09(-0.99%)
Nov 07, 2018 9.045 9.045 8.908 9.005 96,804 +0.04(+0.45%)
Nov 06, 2018 9.037 9.037 8.891 8.964 108,366 -0.04(-0.45%)
Nov 05, 2018 9.086 9.143 8.972 9.005 125,346 -0.04(-0.45%)
Nov 02, 2018 9.062 9.070 8.940 9.045 154,206 +0.02(+0.27%)
Nov 01, 2018 9.200 9.200 8.948 9.021 299,731 -0.18(-1.94%)
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%)
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.