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 (%)
Jul 31, 2020 2.240 2.295 2.180 2.230 526,000 -0.07(-3.04%)
Jul 30, 2020 2.250 2.339 2.210 2.300 341,906 +0.02(+0.88%)
Jul 29, 2020 2.400 2.400 2.260 2.280 471,453 -0.08(-3.39%)
Jul 28, 2020 2.270 2.420 2.240 2.360 584,811 +0.11(+4.89%)
Jul 27, 2020 2.370 2.390 2.180 2.250 764,259 -0.15(-6.25%)
Jul 24, 2020 2.300 2.420 2.300 2.400 754,200 +0.07(+3.00%)
Jul 23, 2020 2.510 2.510 2.290 2.330 899,174 -0.12(-4.90%)
Jul 22, 2020 2.400 2.510 2.400 2.450 395,890 +0.07(+2.94%)
Jul 21, 2020 2.430 2.550 2.380 2.380 845,538 -0.05(-2.06%)
Jul 20, 2020 2.390 2.460 2.300 2.430 561,604 +0.01(+0.41%)
Jul 17, 2020 2.520 2.520 2.380 2.420 452,300 -0.05(-2.02%)
Jul 16, 2020 2.560 2.576 2.415 2.470 801,315 -0.14(-5.36%)
Jul 15, 2020 2.410 2.630 2.350 2.610 1,178,187 +0.32(+13.97%)
Jul 14, 2020 2.220 2.310 2.180 2.290 723,943 +0.04(+1.78%)
Jul 13, 2020 2.410 2.460 2.250 2.250 572,388 -0.13(-5.46%)
Jul 10, 2020 2.200 2.390 2.200 2.380 1,006,900 +0.13(+5.78%)
Jul 09, 2020 2.270 2.320 2.150 2.250 839,078 -0.02(-0.88%)
Jul 08, 2020 2.200 2.290 2.150 2.270 913,275 +0.05(+2.25%)
Jul 07, 2020 2.250 2.390 2.210 2.220 963,160 -0.09(-3.90%)
Jul 06, 2020 2.500 2.510 2.260 2.310 1,494,535 -0.10(-4.15%)
Jul 02, 2020 2.600 2.622 2.400 2.410 1,468,100 -0.12(-4.74%)
Jul 01, 2020 2.620 2.790 2.480 2.530 1,209,996 -0.12(-4.53%)
Jun 30, 2020 2.600 2.750 2.600 2.650 668,882 +0.00(+0.00%)
Jun 29, 2020 2.550 2.740 2.400 2.650 966,708 +0.08(+3.11%)
Jun 26, 2020 2.620 2.650 2.430 2.570 3,821,200 -0.11(-4.10%)
Jun 25, 2020 2.410 2.693 2.410 2.680 1,926,497 +0.12(+4.69%)
Jun 24, 2020 2.600 2.600 2.400 2.560 2,026,663 -0.13(-4.83%)
Jun 23, 2020 2.700 2.700 2.573 2.690 1,255,131 +0.09(+3.46%)
Jun 22, 2020 2.670 2.700 2.420 2.600 1,497,412 -0.05(-1.89%)
Jun 19, 2020 2.840 2.880 2.610 2.650 2,771,600 -0.17(-6.03%)
Jun 18, 2020 2.930 3.010 2.800 2.820 1,201,480 -0.16(-5.37%)
Jun 17, 2020 3.120 3.130 2.910 2.980 941,315 -0.14(-4.49%)
Jun 16, 2020 3.280 3.370 3.010 3.120 1,516,414 +0.11(+3.65%)
Jun 15, 2020 2.780 3.130 2.700 3.010 2,116,174 -0.04(-1.31%)
Jun 12, 2020 3.010 3.070 2.630 3.050 2,592,900 +0.42(+15.97%)
Jun 11, 2020 2.860 3.190 2.570 2.630 3,070,759 -0.79(-23.10%)
Jun 10, 2020 3.740 3.760 2.810 3.420 3,594,037 -0.41(-10.70%)
Jun 09, 2020 4.120 4.400 3.540 3.830 4,603,506 -0.59(-13.35%)
Jun 08, 2020 3.150 4.940 3.150 4.420 7,538,052 +1.56(+54.55%)
Jun 05, 2020 3.240 3.370 2.760 2.860 3,719,500 +0.27(+10.42%)
Jun 04, 2020 2.230 2.730 2.220 2.590 2,972,707 +0.37(+16.67%)
Jun 03, 2020 2.100 2.280 2.100 2.220 1,838,000 +0.15(+7.25%)
Jun 02, 2020 2.190 2.280 2.070 2.070 1,019,387 -0.06(-2.82%)
Jun 01, 2020 2.030 2.240 2.000 2.130 1,594,794 +0.13(+6.50%)
May 29, 2020 2.120 2.175 2.000 2.000 2,040,400 -0.19(-8.68%)
May 28, 2020 2.300 2.430 2.180 2.190 1,225,219 -0.10(-4.37%)
May 27, 2020 2.400 2.500 2.230 2.290 1,229,475 -0.04(-1.72%)
May 26, 2020 2.210 2.360 2.080 2.330 1,853,650 +0.28(+13.66%)
May 22, 2020 2.110 2.120 1.970 2.050 1,503,700 -0.05(-2.38%)
May 21, 2020 2.150 2.160 2.060 2.100 818,136 -0.05(-2.33%)
May 20, 2020 2.210 2.250 2.110 2.150 1,043,300 +0.00(+0.00%)
May 19, 2020 2.190 2.290 2.040 2.150 1,263,999 -0.04(-1.83%)
May 18, 2020 2.160 2.250 2.060 2.190 1,902,492 +0.14(+6.83%)
May 15, 2020 2.060 2.150 1.980 2.050 928,800 -0.09(-4.21%)
May 14, 2020 1.830 2.150 1.760 2.140 1,579,322 +0.16(+8.08%)
May 13, 2020 2.160 2.160 1.870 1.980 1,853,649 -0.20(-9.17%)
May 12, 2020 2.350 2.370 2.110 2.180 2,170,602 -0.16(-6.84%)
May 11, 2020 2.480 2.550 2.330 2.340 1,351,432 -0.20(-7.87%)
May 08, 2020 2.750 2.750 2.450 2.540 2,110,900 -0.04(-1.55%)
May 07, 2020 2.610 2.690 2.550 2.580 1,199,744 +0.04(+1.57%)
May 06, 2020 2.620 2.750 2.470 2.540 929,104 -0.05(-1.93%)
May 05, 2020 2.760 2.940 2.590 2.590 1,059,581 -0.11(-4.07%)
May 04, 2020 2.650 2.740 2.430 2.700 939,556 -0.02(-0.74%)
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.