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 (%)
Apr 30, 2020 2.990 3.250 2.690 2.960 2,836,530 +0.06(+2.07%)
Apr 29, 2020 2.640 3.050 2.480 2.900 3,537,171 +0.36(+14.17%)
Apr 28, 2020 2.500 2.581 2.350 2.540 2,450,897 +0.16(+6.72%)
Apr 27, 2020 2.370 2.470 2.250 2.380 1,612,195 +0.10(+4.39%)
Apr 24, 2020 2.510 2.530 2.150 2.280 1,264,300 -0.14(-5.79%)
Apr 23, 2020 2.550 2.710 2.410 2.420 1,966,628 -0.10(-3.97%)
Apr 22, 2020 2.740 2.740 2.340 2.520 1,197,922 -0.05(-1.95%)
Apr 21, 2020 2.500 2.620 2.420 2.570 1,025,168 +0.03(+1.18%)
Apr 20, 2020 2.650 2.820 2.510 2.540 1,449,468 -0.34(-11.81%)
Apr 17, 2020 2.610 3.050 2.610 2.880 3,358,300 +0.51(+21.52%)
Apr 16, 2020 2.850 2.850 2.100 2.370 1,834,808 -0.37(-13.50%)
Apr 15, 2020 2.900 2.900 2.650 2.740 1,102,630 -0.32(-10.46%)
Apr 14, 2020 3.180 3.550 2.910 3.060 1,624,600 +0.04(+1.32%)
Apr 13, 2020 3.450 3.480 2.590 3.020 2,882,440 -0.46(-13.22%)
Apr 09, 2020 4.020 4.740 3.010 3.480 8,169,300 +0.49(+16.39%)
Apr 08, 2020 2.170 3.250 2.170 2.990 7,272,483 +1.02(+51.78%)
Apr 07, 2020 1.840 2.600 1.840 1.970 4,853,792 +0.30(+17.96%)
Apr 06, 2020 1.350 2.400 1.200 1.670 7,105,385 +0.61(+57.55%)
Apr 03, 2020 1.650 1.666 0.9500 1.060 2,895,600 -0.55(-34.16%)
Apr 02, 2020 2.080 2.100 1.600 1.610 922,324 -0.49(-23.33%)
Apr 01, 2020 2.600 2.600 1.980 2.100 866,419 -0.66(-23.91%)
Mar 31, 2020 2.700 3.050 2.600 2.760 1,013,325 +0.22(+8.66%)
Mar 30, 2020 2.970 3.300 2.260 2.540 1,237,161 +0.12(+4.74%)
Mar 27, 2020 2.587 2.775 2.335 2.425 2,589,661 +0.07(+3.05%)
Mar 26, 2020 1.895 3.278 1.895 2.353 2,978,320 +0.63(+36.46%)
Mar 25, 2020 1.347 2.183 1.105 1.724 2,374,529 -0.79(-31.43%)
Mar 24, 2020 2.694 2.919 2.479 2.515 749,888 -0.08(-3.11%)
Mar 23, 2020 3.144 3.144 2.470 2.596 584,974 -0.40(-13.21%)
Mar 20, 2020 3.233 3.682 2.955 2.991 1,080,668 -0.13(-4.31%)
Mar 19, 2020 2.425 3.287 2.380 3.126 877,761 +0.88(+39.20%)
Mar 18, 2020 4.230 4.239 1.886 2.245 913,311 -1.98(-46.92%)
Mar 17, 2020 5.991 6.009 4.122 4.230 809,526 -1.72(-28.96%)
Mar 16, 2020 7.428 7.428 5.946 5.955 617,438 -1.92(-24.40%)
Mar 13, 2020 8.137 8.200 7.239 7.877 478,874 +0.12(+1.50%)
Mar 12, 2020 8.317 8.353 7.648 7.760 501,990 -1.00(-11.38%)
Mar 11, 2020 9.287 9.287 8.658 8.757 395,516 -0.57(-6.16%)
Mar 10, 2020 9.215 9.422 8.981 9.332 340,044 +0.22(+2.47%)
Mar 09, 2020 8.847 9.422 8.785 9.107 368,491 -0.71(-7.23%)
Mar 06, 2020 9.844 9.871 9.573 9.817 376,552 -0.16(-1.62%)
Mar 05, 2020 9.987 10.15 9.934 9.978 342,380 -0.14(-1.42%)
Mar 04, 2020 9.745 10.31 9.206 10.12 908,385 -0.44(-4.17%)
Mar 03, 2020 10.63 10.90 10.39 10.56 270,930 -0.10(-0.93%)
Mar 02, 2020 10.33 10.68 10.25 10.66 453,625 +0.37(+3.58%)
Feb 28, 2020 10.19 10.29 9.934 10.29 637,979 -0.12(-1.12%)
Feb 27, 2020 10.81 10.81 10.40 10.41 430,800 -0.49(-4.45%)
Feb 26, 2020 10.91 11.07 10.83 10.89 231,077 +0.04(+0.41%)
Feb 25, 2020 11.24 11.24 10.76 10.85 362,886 -0.36(-3.21%)
Feb 24, 2020 11.14 11.22 11.04 11.21 544,237 +0.02(+0.16%)
Feb 21, 2020 11.24 11.24 11.10 11.19 130,602 -0.02(-0.16%)
Feb 20, 2020 11.18 11.23 11.17 11.21 204,674 +0.00(+0.00%)
Feb 19, 2020 11.04 11.22 10.96 11.21 252,482 +0.12(+1.05%)
Feb 18, 2020 11.07 11.13 11.03 11.09 96,644 +0.02(+0.16%)
Feb 14, 2020 11.07 11.10 11.01 11.07 162,111 +0.01(+0.08%)
Feb 13, 2020 11.07 11.10 11.06 11.07 324,037 +0.01(+0.08%)
Feb 12, 2020 10.94 11.07 10.83 11.06 346,459 +0.15(+1.40%)
Feb 11, 2020 10.99 11.02 10.89 10.90 364,364 -0.07(-0.66%)
Feb 10, 2020 11.02 11.04 10.93 10.98 376,104 -0.04(-0.33%)
Feb 07, 2020 11.07 11.08 10.98 11.01 207,538 -0.07(-0.65%)
Feb 06, 2020 11.09 11.17 11.08 11.08 206,980 +0.05(+0.49%)
Feb 05, 2020 10.96 11.09 10.96 11.03 217,249 +0.03(+0.25%)
Feb 04, 2020 11.08 11.16 10.98 11.00 319,017 -0.05(-0.49%)
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.