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%)
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.