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 (%)
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%)
Dec 02, 2019 10.60 10.60 10.47 10.49 169,610 -0.08(-0.75%)
Nov 29, 2019 10.53 10.58 10.50 10.57 59,366 +0.02(+0.17%)
Nov 27, 2019 10.43 10.55 10.43 10.55 96,741 +0.11(+1.01%)
Nov 26, 2019 10.39 10.50 10.38 10.44 231,558 +0.04(+0.42%)
Nov 25, 2019 10.44 10.50 10.35 10.40 225,467 +0.02(+0.17%)
Nov 22, 2019 10.43 10.43 10.33 10.38 82,497 -0.01(-0.08%)
Nov 21, 2019 10.45 10.45 10.31 10.39 242,759 -0.04(-0.34%)
Nov 20, 2019 10.36 10.49 10.29 10.43 154,927 +0.07(+0.68%)
Nov 19, 2019 10.30 10.41 10.28 10.36 137,643 +0.06(+0.60%)
Nov 18, 2019 10.22 10.34 10.22 10.29 124,810 +0.06(+0.60%)
Nov 15, 2019 10.34 10.35 10.17 10.23 239,858 -0.08(-0.77%)
Nov 14, 2019 10.29 10.36 10.26 10.31 175,133 -0.02(-0.17%)
Nov 13, 2019 10.26 10.33 10.26 10.33 124,896 +0.04(+0.43%)
Nov 12, 2019 10.29 10.36 10.27 10.29 272,127 -0.03(-0.26%)
Nov 11, 2019 10.24 10.33 10.24 10.31 172,994 +0.05(+0.51%)
Nov 08, 2019 10.25 10.32 10.24 10.26 227,552 +0.01(+0.08%)
Nov 07, 2019 10.30 10.31 10.24 10.25 107,071 -0.02(-0.17%)
Nov 06, 2019 10.23 10.31 10.23 10.27 172,767 +0.03(+0.26%)
Nov 05, 2019 10.33 10.33 10.22 10.24 104,283 -0.05(-0.51%)
Nov 04, 2019 10.31 10.36 10.24 10.29 378,124 +0.03(+0.26%)
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.