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 (%)
Aug 31, 2018 9.482 9.482 9.482 0 -0.10(-1.00%)
Aug 30, 2018 9.546 9.586 9.514 9.578 120,104 +0.02(+0.17%)
Aug 29, 2018 9.562 9.586 9.522 9.562 112,862 +0.02(+0.25%)
Aug 28, 2018 9.554 9.570 9.505 9.538 125,675 -0.01(-0.08%)
Aug 27, 2018 9.570 9.602 9.509 9.546 164,097 -0.02(-0.25%)
Aug 24, 2018 9.618 9.618 9.505 9.570 142,727 -0.02(-0.25%)
Aug 23, 2018 9.594 9.634 9.570 9.594 178,153 -0.01(-0.08%)
Aug 22, 2018 9.658 9.658 9.578 9.602 237,821 -0.04(-0.41%)
Aug 21, 2018 9.562 9.674 9.562 9.642 287,030 +0.03(+0.33%)
Aug 20, 2018 9.562 9.626 9.562 9.610 297,299 +0.04(+0.42%)
Aug 17, 2018 9.586 9.602 9.538 9.570 439,930 -0.01(-0.08%)
Aug 16, 2018 9.642 9.642 9.514 9.578 359,216 +0.02(+0.17%)
Aug 15, 2018 9.578 9.626 9.534 9.562 311,940 -0.02(-0.17%)
Aug 14, 2018 9.562 9.618 9.522 9.578 726,692 +0.05(+0.50%)
Aug 13, 2018 9.482 9.562 9.432 9.530 364,877 +0.06(+0.59%)
Aug 10, 2018 9.409 9.530 9.393 9.473 347,820 +0.00(+0.00%)
Aug 09, 2018 9.265 9.498 9.265 9.473 550,461 +0.21(+2.25%)
Aug 08, 2018 9.281 9.281 9.145 9.265 690,532 +0.00(+0.00%)
Aug 07, 2018 9.265 9.281 9.209 9.265 780,172 +0.05(+0.52%)
Aug 06, 2018 9.129 9.281 9.082 9.217 714,615 +0.06(+0.70%)
Aug 03, 2018 8.921 9.361 8.921 9.153 603,654 +0.22(+2.42%)
Aug 02, 2018 8.465 8.945 8.401 8.937 486,994 +0.58(+6.99%)
Aug 01, 2018 8.377 8.377 8.241 8.353 168,230 -0.04(-0.48%)
Jul 31, 2018 8.465 8.473 8.337 8.393 483,686 +0.05(+0.58%)
Jul 30, 2018 8.369 8.457 8.333 8.345 168,188 -0.06(-0.67%)
Jul 27, 2018 8.409 8.441 8.369 8.401 403,936 -0.02(-0.28%)
Jul 26, 2018 8.441 8.473 8.289 8.425 340,844 +0.00(+0.00%)
Jul 25, 2018 8.345 8.433 8.345 8.425 434,867 +0.02(+0.29%)
Jul 24, 2018 8.401 8.409 8.321 8.401 174,746 +0.02(+0.19%)
Jul 23, 2018 8.305 8.393 8.301 8.385 214,567 +0.04(+0.48%)
Jul 20, 2018 8.329 8.353 8.265 8.345 171,469 +0.02(+0.19%)
Jul 19, 2018 8.249 8.337 8.217 8.329 231,928 +0.07(+0.87%)
Jul 18, 2018 8.193 8.297 8.153 8.257 272,626 +0.07(+0.88%)
Jul 17, 2018 8.089 8.217 8.077 8.185 254,793 +0.08(+0.99%)
Jul 16, 2018 8.097 8.105 7.993 8.105 120,623 +0.00(+0.00%)
Jul 13, 2018 8.145 8.169 8.073 8.105 126,025 -0.04(-0.49%)
Jul 12, 2018 8.161 8.177 8.049 8.145 82,012 +0.00(+0.00%)
Jul 11, 2018 8.089 8.181 8.065 8.145 124,051 +0.02(+0.30%)
Jul 10, 2018 8.105 8.145 8.077 8.121 117,985 +0.02(+0.20%)
Jul 09, 2018 8.161 8.177 8.085 8.105 176,992 -0.06(-0.69%)
Jul 06, 2018 8.137 8.225 8.137 8.161 135,662 +0.02(+0.20%)
Jul 05, 2018 8.225 8.265 8.081 8.145 265,171 -0.06(-0.78%)
Jul 03, 2018 8.209 8.209 8.209 0 +0.01(+0.10%)
Jul 02, 2018 8.113 8.201 8.065 8.201 244,185 +0.06(+0.69%)
Jun 29, 2018 8.201 8.217 8.141 8.145 210,874 -0.05(-0.59%)
Jun 28, 2018 8.137 8.217 8.105 8.193 253,973 +0.06(+0.79%)
Jun 27, 2018 8.129 8.169 8.082 8.129 253,301 +0.02(+0.20%)
Jun 26, 2018 8.113 8.153 8.042 8.113 206,534 -0.02(-0.19%)
Jun 25, 2018 8.003 8.137 7.987 8.129 243,069 +0.06(+0.79%)
Jun 22, 2018 8.010 8.153 7.987 8.066 872,431 +0.06(+0.79%)
Jun 21, 2018 8.042 8.050 7.971 8.003 307,524 -0.06(-0.79%)
Jun 20, 2018 7.995 8.129 7.963 8.066 347,483 +0.10(+1.19%)
Jun 19, 2018 7.923 7.995 7.923 7.971 375,219 -0.02(-0.30%)
Jun 18, 2018 7.804 8.003 7.793 7.995 304,723 +0.14(+1.82%)
Jun 15, 2018 7.860 7.765 7.852 991,007 +0.01(+0.10%)
Jun 14, 2018 7.773 7.884 7.745 7.844 394,553 +0.07(+0.92%)
Jun 13, 2018 7.828 7.852 7.741 7.773 237,283 -0.06(-0.71%)
Jun 12, 2018 7.820 7.860 7.773 7.828 241,106 -0.02(-0.20%)
Jun 11, 2018 7.844 7.907 7.797 7.844 222,088 -0.01(-0.10%)
Jun 08, 2018 7.860 7.907 7.836 7.852 165,538 -0.04(-0.50%)
Jun 07, 2018 7.876 7.931 7.852 7.892 109,372 -0.01(-0.10%)
Jun 06, 2018 7.915 7.844 7.900 243,786 +0.00(+0.00%)
Jun 05, 2018 7.907 7.931 7.844 7.900 149,992 -0.01(-0.10%)
Jun 04, 2018 7.923 7.960 7.900 7.907 182,179 -0.03(-0.40%)
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.