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 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%)
Feb 03, 2020 10.87 11.08 10.87 11.06 311,624 +0.21(+1.90%)
Jan 31, 2020 10.89 10.92 10.83 10.85 154,428 -0.08(-0.74%)
Jan 30, 2020 10.89 10.95 10.88 10.93 79,447 -0.02(-0.16%)
Jan 29, 2020 10.92 11.04 10.91 10.95 219,250 +0.06(+0.58%)
Jan 28, 2020 10.92 10.92 10.86 10.89 139,705 +0.01(+0.08%)
Jan 27, 2020 10.84 10.95 10.84 10.88 112,166 +0.00(+0.00%)
Jan 24, 2020 10.99 10.99 10.83 10.88 193,843 -0.06(-0.57%)
Jan 23, 2020 10.72 10.99 10.69 10.94 528,639 +0.29(+2.70%)
Jan 22, 2020 10.66 10.69 10.64 10.65 174,485 +0.02(+0.17%)
Jan 21, 2020 10.66 10.69 10.61 10.63 139,827 -0.03(-0.25%)
Jan 17, 2020 10.72 10.72 10.61 10.66 108,111 -0.04(-0.34%)
Jan 16, 2020 10.63 10.72 10.61 10.70 158,659 +0.07(+0.68%)
Jan 15, 2020 10.59 10.65 10.59 10.63 105,505 +0.04(+0.34%)
Jan 14, 2020 10.62 10.62 10.54 10.59 106,001 +0.00(+0.00%)
Jan 13, 2020 10.55 10.59 10.53 10.59 101,504 +0.04(+0.34%)
Jan 10, 2020 10.40 10.56 10.40 10.55 181,261 +0.13(+1.29%)
Jan 09, 2020 10.44 10.50 10.39 10.42 128,486 -0.04(-0.43%)
Jan 08, 2020 10.44 10.50 10.38 10.46 278,233 +0.02(+0.17%)
Jan 07, 2020 10.47 10.49 10.42 10.45 91,445 -0.04(-0.34%)
Jan 06, 2020 10.45 10.54 10.45 10.48 116,124 -0.02(-0.17%)
Jan 03, 2020 10.46 10.54 10.46 10.50 105,105 -0.03(-0.26%)
Jan 02, 2020 10.60 10.62 10.46 10.53 169,504 -0.08(-0.76%)
Dec 31, 2019 10.49 10.65 10.49 10.61 151,200 +0.08(+0.77%)
Dec 30, 2019 10.55 10.65 10.52 10.53 216,306 -0.02(-0.21%)
Dec 27, 2019 10.51 10.60 10.49 10.55 225,843 +0.04(+0.33%)
Dec 26, 2019 10.51 10.61 10.50 10.51 170,333 +0.02(+0.17%)
Dec 24, 2019 10.48 10.54 10.47 10.50 103,577 +0.02(+0.17%)
Dec 23, 2019 10.50 10.53 10.36 10.48 300,428 -0.01(-0.08%)
Dec 20, 2019 10.49 10.61 10.48 10.49 445,989 -0.05(-0.50%)
Dec 19, 2019 10.47 10.54 10.47 10.54 287,240 +0.05(+0.50%)
Dec 18, 2019 10.51 10.53 10.45 10.49 300,330 +0.00(+0.00%)
Dec 17, 2019 10.47 10.52 10.45 10.49 235,869 +0.01(+0.08%)
Dec 16, 2019 10.52 10.54 10.46 10.48 188,776 -0.02(-0.17%)
Dec 13, 2019 10.46 10.50 10.44 10.50 162,032 +0.04(+0.34%)
Dec 12, 2019 10.49 10.54 10.44 10.46 221,226 +0.04(+0.34%)
Dec 11, 2019 10.48 10.48 10.41 10.43 95,370 -0.06(-0.59%)
Dec 10, 2019 10.43 10.50 10.43 10.49 157,758 +0.04(+0.42%)
Dec 09, 2019 10.43 10.48 10.43 10.44 153,505 +0.00(+0.00%)
Dec 06, 2019 10.46 10.51 10.43 10.44 226,982 +0.00(+0.00%)
Dec 05, 2019 10.51 10.51 10.43 10.44 115,018 -0.04(-0.42%)
Dec 04, 2019 10.50 10.50 10.45 10.49 103,639 +0.00(+0.00%)
Dec 03, 2019 10.50 10.50 10.40 10.49 100,233 +0.00(+0.00%)
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.