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 (%)
Jun 30, 2020 2.600 2.750 2.600 2.650 668,882 +0.00(+0.00%)
Jun 29, 2020 2.550 2.740 2.400 2.650 966,708 +0.08(+3.11%)
Jun 26, 2020 2.620 2.650 2.430 2.570 3,821,200 -0.11(-4.10%)
Jun 25, 2020 2.410 2.693 2.410 2.680 1,926,497 +0.12(+4.69%)
Jun 24, 2020 2.600 2.600 2.400 2.560 2,026,663 -0.13(-4.83%)
Jun 23, 2020 2.700 2.700 2.573 2.690 1,255,131 +0.09(+3.46%)
Jun 22, 2020 2.670 2.700 2.420 2.600 1,497,412 -0.05(-1.89%)
Jun 19, 2020 2.840 2.880 2.610 2.650 2,771,600 -0.17(-6.03%)
Jun 18, 2020 2.930 3.010 2.800 2.820 1,201,480 -0.16(-5.37%)
Jun 17, 2020 3.120 3.130 2.910 2.980 941,315 -0.14(-4.49%)
Jun 16, 2020 3.280 3.370 3.010 3.120 1,516,414 +0.11(+3.65%)
Jun 15, 2020 2.780 3.130 2.700 3.010 2,116,174 -0.04(-1.31%)
Jun 12, 2020 3.010 3.070 2.630 3.050 2,592,900 +0.42(+15.97%)
Jun 11, 2020 2.860 3.190 2.570 2.630 3,070,759 -0.79(-23.10%)
Jun 10, 2020 3.740 3.760 2.810 3.420 3,594,037 -0.41(-10.70%)
Jun 09, 2020 4.120 4.400 3.540 3.830 4,603,506 -0.59(-13.35%)
Jun 08, 2020 3.150 4.940 3.150 4.420 7,538,052 +1.56(+54.55%)
Jun 05, 2020 3.240 3.370 2.760 2.860 3,719,500 +0.27(+10.42%)
Jun 04, 2020 2.230 2.730 2.220 2.590 2,972,707 +0.37(+16.67%)
Jun 03, 2020 2.100 2.280 2.100 2.220 1,838,000 +0.15(+7.25%)
Jun 02, 2020 2.190 2.280 2.070 2.070 1,019,387 -0.06(-2.82%)
Jun 01, 2020 2.030 2.240 2.000 2.130 1,594,794 +0.13(+6.50%)
May 29, 2020 2.120 2.175 2.000 2.000 2,040,400 -0.19(-8.68%)
May 28, 2020 2.300 2.430 2.180 2.190 1,225,219 -0.10(-4.37%)
May 27, 2020 2.400 2.500 2.230 2.290 1,229,475 -0.04(-1.72%)
May 26, 2020 2.210 2.360 2.080 2.330 1,853,650 +0.28(+13.66%)
May 22, 2020 2.110 2.120 1.970 2.050 1,503,700 -0.05(-2.38%)
May 21, 2020 2.150 2.160 2.060 2.100 818,136 -0.05(-2.33%)
May 20, 2020 2.210 2.250 2.110 2.150 1,043,300 +0.00(+0.00%)
May 19, 2020 2.190 2.290 2.040 2.150 1,263,999 -0.04(-1.83%)
May 18, 2020 2.160 2.250 2.060 2.190 1,902,492 +0.14(+6.83%)
May 15, 2020 2.060 2.150 1.980 2.050 928,800 -0.09(-4.21%)
May 14, 2020 1.830 2.150 1.760 2.140 1,579,322 +0.16(+8.08%)
May 13, 2020 2.160 2.160 1.870 1.980 1,853,649 -0.20(-9.17%)
May 12, 2020 2.350 2.370 2.110 2.180 2,170,602 -0.16(-6.84%)
May 11, 2020 2.480 2.550 2.330 2.340 1,351,432 -0.20(-7.87%)
May 08, 2020 2.750 2.750 2.450 2.540 2,110,900 -0.04(-1.55%)
May 07, 2020 2.610 2.690 2.550 2.580 1,199,744 +0.04(+1.57%)
May 06, 2020 2.620 2.750 2.470 2.540 929,104 -0.05(-1.93%)
May 05, 2020 2.760 2.940 2.590 2.590 1,059,581 -0.11(-4.07%)
May 04, 2020 2.650 2.740 2.430 2.700 939,556 -0.02(-0.74%)
May 01, 2020 2.800 2.910 2.580 2.720 1,474,000 -0.24(-8.11%)
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%)
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.