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 (%)
Feb 16, 2021 4.340 4.340 4.340 0 +0.30(+7.43%)
Feb 12, 2021 4.020 4.160 4.020 4.040 520,700 +0.02(+0.50%)
Feb 11, 2021 4.050 4.150 3.930 4.020 546,176 -0.05(-1.23%)
Feb 10, 2021 4.030 4.130 3.990 4.070 440,346 +0.10(+2.52%)
Feb 09, 2021 3.900 4.100 3.900 3.970 744,592 +0.03(+0.76%)
Feb 08, 2021 3.930 4.010 3.910 3.940 562,506 -0.04(-1.01%)
Feb 05, 2021 3.940 4.010 3.825 3.980 788,200 +0.09(+2.31%)
Feb 04, 2021 4.050 4.170 3.890 3.890 782,396 -0.18(-4.42%)
Feb 03, 2021 4.060 4.190 4.050 4.070 361,739 +0.05(+1.24%)
Feb 02, 2021 4.000 4.140 4.000 4.020 318,249 +0.06(+1.52%)
Feb 01, 2021 3.980 4.040 3.860 3.960 444,031 -0.02(-0.50%)
Jan 29, 2021 4.050 4.160 3.890 3.980 706,400 -0.09(-2.21%)
Jan 28, 2021 4.070 4.260 3.950 4.070 517,102 +0.01(+0.25%)
Jan 27, 2021 4.340 4.420 3.980 4.060 733,966 -0.36(-8.14%)
Jan 26, 2021 4.260 4.630 4.260 4.420 1,290,502 +0.20(+4.74%)
Jan 25, 2021 4.150 4.370 4.080 4.220 490,266 +0.01(+0.24%)
Jan 22, 2021 4.220 4.270 4.075 4.210 372,100 -0.07(-1.64%)
Jan 21, 2021 4.020 4.330 3.990 4.280 720,218 +0.26(+6.47%)
Jan 20, 2021 4.020 4.090 3.990 4.020 397,125 +0.00(+0.00%)
Jan 19, 2021 4.120 4.140 3.980 4.020 395,924 +0.01(+0.25%)
Jan 15, 2021 4.080 4.170 4.005 4.010 300,700 -0.08(-1.96%)
Jan 14, 2021 4.090 4.230 4.090 4.090 515,922 +0.03(+0.74%)
Jan 13, 2021 4.080 4.190 3.980 4.060 318,970 +0.01(+0.25%)
Jan 12, 2021 4.060 4.170 3.950 4.050 392,195 +0.02(+0.50%)
Jan 11, 2021 4.200 4.340 3.970 4.030 525,201 -0.27(-6.28%)
Jan 08, 2021 4.030 4.350 3.860 4.300 1,007,300 +0.36(+9.14%)
Jan 07, 2021 3.930 4.035 3.885 3.940 330,453 +0.04(+1.03%)
Jan 06, 2021 3.850 4.140 3.850 3.900 506,060 +0.05(+1.30%)
Jan 05, 2021 3.790 3.880 3.769 3.850 408,572 +0.04(+1.05%)
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.