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 16, 2021 4.340 4.340 4.340 0 +0.30(+7.43%)
Feb 12, 2021 4.020 4.160 4.020 4.040 520,700 +0.02(+0.50%)
Feb 11, 2021 4.050 4.150 3.930 4.020 546,176 -0.05(-1.23%)
Feb 10, 2021 4.030 4.130 3.990 4.070 440,346 +0.10(+2.52%)
Feb 09, 2021 3.900 4.100 3.900 3.970 744,592 +0.03(+0.76%)
Feb 08, 2021 3.930 4.010 3.910 3.940 562,506 -0.04(-1.01%)
Feb 05, 2021 3.940 4.010 3.825 3.980 788,200 +0.09(+2.31%)
Feb 04, 2021 4.050 4.170 3.890 3.890 782,396 -0.18(-4.42%)
Feb 03, 2021 4.060 4.190 4.050 4.070 361,739 +0.05(+1.24%)
Feb 02, 2021 4.000 4.140 4.000 4.020 318,249 +0.06(+1.52%)
Feb 01, 2021 3.980 4.040 3.860 3.960 444,031 -0.02(-0.50%)
Jan 29, 2021 4.050 4.160 3.890 3.980 706,400 -0.09(-2.21%)
Jan 28, 2021 4.070 4.260 3.950 4.070 517,102 +0.01(+0.25%)
Jan 27, 2021 4.340 4.420 3.980 4.060 733,966 -0.36(-8.14%)
Jan 26, 2021 4.260 4.630 4.260 4.420 1,290,502 +0.20(+4.74%)
Jan 25, 2021 4.150 4.370 4.080 4.220 490,266 +0.01(+0.24%)
Jan 22, 2021 4.220 4.270 4.075 4.210 372,100 -0.07(-1.64%)
Jan 21, 2021 4.020 4.330 3.990 4.280 720,218 +0.26(+6.47%)
Jan 20, 2021 4.020 4.090 3.990 4.020 397,125 +0.00(+0.00%)
Jan 19, 2021 4.120 4.140 3.980 4.020 395,924 +0.01(+0.25%)
Jan 15, 2021 4.080 4.170 4.005 4.010 300,700 -0.08(-1.96%)
Jan 14, 2021 4.090 4.230 4.090 4.090 515,922 +0.03(+0.74%)
Jan 13, 2021 4.080 4.190 3.980 4.060 318,970 +0.01(+0.25%)
Jan 12, 2021 4.060 4.170 3.950 4.050 392,195 +0.02(+0.50%)
Jan 11, 2021 4.200 4.340 3.970 4.030 525,201 -0.27(-6.28%)
Jan 08, 2021 4.030 4.350 3.860 4.300 1,007,300 +0.36(+9.14%)
Jan 07, 2021 3.930 4.035 3.885 3.940 330,453 +0.04(+1.03%)
Jan 06, 2021 3.850 4.140 3.850 3.900 506,060 +0.05(+1.30%)
Jan 05, 2021 3.790 3.880 3.769 3.850 408,572 +0.04(+1.05%)
Jan 04, 2021 4.000 4.070 3.760 3.810 611,844 -0.18(-4.51%)
Dec 31, 2020 3.990 3.990 3.990 364,288 +0.00(+0.00%)
Dec 30, 2020 3.980 4.080 3.950 3.990 364,288 +0.02(+0.50%)
Dec 29, 2020 4.140 4.180 3.940 3.970 495,296 -0.15(-3.64%)
Dec 28, 2020 4.030 4.250 4.020 4.120 416,545 +0.08(+1.98%)
Dec 24, 2020 4.070 4.140 3.980 4.040 254,100 -0.04(-0.98%)
Dec 23, 2020 3.730 4.140 3.730 4.080 886,935 +0.35(+9.38%)
Dec 22, 2020 3.710 3.770 3.695 3.730 418,606 +0.06(+1.63%)
Dec 21, 2020 3.830 3.870 3.650 3.670 884,722 -0.23(-5.90%)
Dec 18, 2020 3.990 4.060 3.900 3.900 451,800 -0.10(-2.50%)
Dec 17, 2020 3.990 4.030 3.950 4.000 394,574 +0.01(+0.25%)
Dec 16, 2020 4.040 4.080 3.950 3.990 278,267 -0.04(-0.99%)
Dec 15, 2020 3.930 4.105 3.880 4.030 329,026 +0.07(+1.77%)
Dec 14, 2020 3.950 4.058 3.890 3.960 508,550 +0.03(+0.76%)
Dec 11, 2020 3.890 3.950 3.819 3.930 361,000 -0.01(-0.25%)
Dec 10, 2020 4.010 4.090 3.880 3.940 479,507 -0.14(-3.43%)
Dec 09, 2020 4.150 4.360 3.981 4.080 642,150 +0.01(+0.25%)
Dec 08, 2020 4.000 4.110 3.976 4.070 394,125 +0.05(+1.24%)
Dec 07, 2020 4.110 4.120 3.920 4.020 414,474 -0.11(-2.66%)
Dec 04, 2020 4.100 4.250 4.000 4.130 565,400 +0.09(+2.23%)
Dec 03, 2020 3.870 4.280 3.860 4.040 1,209,583 +0.18(+4.66%)
Dec 02, 2020 3.760 3.870 3.750 3.860 436,441 +0.10(+2.66%)
Dec 01, 2020 3.580 3.820 3.560 3.760 710,595 +0.28(+8.05%)
Nov 30, 2020 3.710 3.750 3.460 3.480 539,304 -0.24(-6.45%)
Nov 27, 2020 3.670 3.750 3.630 3.720 209,000 +0.06(+1.64%)
Nov 25, 2020 3.720 3.770 3.660 3.660 548,200 -0.02(-0.54%)
Nov 24, 2020 3.860 4.010 3.600 3.680 1,217,384 +0.02(+0.55%)
Nov 23, 2020 3.320 3.870 3.310 3.660 1,492,311 +0.42(+12.96%)
Nov 20, 2020 3.200 3.362 3.155 3.240 765,800 +0.18(+5.88%)
Nov 19, 2020 3.280 3.280 2.980 3.060 953,867 -0.26(-7.83%)
Nov 18, 2020 3.300 3.480 3.290 3.320 1,067,745 +0.04(+1.22%)
Nov 17, 2020 2.850 3.300 2.830 3.280 1,665,229 +0.41(+14.29%)
Nov 16, 2020 2.950 3.030 2.760 2.870 1,608,069 +0.11(+3.99%)
Nov 13, 2020 2.540 2.870 2.517 2.760 1,232,400 +0.26(+10.40%)
Nov 12, 2020 2.460 2.580 2.420 2.500 623,075 -0.04(-1.57%)
Nov 11, 2020 2.600 2.600 2.470 2.540 662,543 -0.06(-2.31%)
Nov 10, 2020 2.500 2.610 2.410 2.600 1,630,277 +0.19(+7.88%)
Nov 09, 2020 2.300 2.470 2.260 2.410 1,566,510 +0.28(+13.15%)
Nov 06, 2020 2.180 2.200 2.100 2.130 777,600 -0.03(-1.39%)
Nov 05, 2020 2.210 2.360 2.150 2.160 1,042,752 -0.05(-2.26%)
Nov 04, 2020 2.200 2.230 2.080 2.210 547,159 +0.01(+0.45%)
Nov 03, 2020 2.150 2.220 2.100 2.200 648,232 +0.10(+4.76%)
Nov 02, 2020 1.900 2.140 1.900 2.100 750,981 +0.22(+11.70%)
Oct 30, 2020 1.980 2.030 1.880 1.880 433,700 -0.11(-5.53%)
Oct 29, 2020 1.890 2.030 1.840 1.990 613,662 +0.12(+6.42%)
Oct 28, 2020 1.960 1.970 1.860 1.870 752,273 -0.13(-6.50%)
Oct 27, 2020 1.980 2.070 1.970 2.000 455,693 +0.00(+0.00%)
Oct 26, 2020 2.010 2.020 1.980 2.000 734,510 -0.02(-0.99%)
Oct 23, 2020 2.010 2.030 1.980 2.020 710,900 +0.02(+1.00%)
Oct 22, 2020 1.970 2.020 1.960 2.000 440,352 +0.04(+2.04%)
Oct 21, 2020 2.000 2.030 1.960 1.960 443,731 -0.04(-2.00%)
Oct 20, 2020 2.040 2.070 1.990 2.000 470,412 -0.01(-0.50%)
Oct 19, 2020 2.090 2.090 2.010 2.010 439,324 -0.08(-3.83%)
Oct 16, 2020 2.110 2.136 2.075 2.090 247,900 -0.02(-0.95%)
Oct 15, 2020 2.170 2.171 2.105 2.110 361,244 -0.06(-2.76%)
Oct 14, 2020 2.240 2.330 2.160 2.170 482,632 -0.08(-3.56%)
Oct 13, 2020 2.250 2.280 2.220 2.250 167,229 -0.04(-1.75%)
Oct 12, 2020 2.290 2.330 2.240 2.290 294,300 -0.03(-1.29%)
Oct 09, 2020 2.160 2.350 2.085 2.320 845,200 +0.16(+7.41%)
Oct 08, 2020 2.170 2.240 2.160 2.160 319,076 -0.02(-0.92%)
Oct 07, 2020 2.240 2.240 2.170 2.180 165,644 -0.01(-0.46%)
Oct 06, 2020 2.170 2.290 2.160 2.190 490,346 +0.00(+0.00%)
Oct 05, 2020 2.250 2.270 2.185 2.190 204,805 -0.04(-1.79%)
Oct 02, 2020 2.110 2.239 2.103 2.230 361,400 +0.05(+2.29%)
Oct 01, 2020 2.100 2.180 2.040 2.180 423,098 +0.09(+4.31%)
Sep 30, 2020 2.100 2.180 2.050 2.090 337,320 -0.01(-0.48%)
Sep 29, 2020 2.190 2.190 2.020 2.100 444,314 -0.07(-3.23%)
Sep 28, 2020 2.070 2.180 2.030 2.170 510,728 +0.15(+7.43%)
Sep 25, 2020 1.880 2.020 1.870 2.020 473,200 +0.11(+5.76%)
Sep 24, 2020 1.840 1.930 1.760 1.910 661,006 +0.06(+3.24%)
Sep 23, 2020 2.010 2.040 1.840 1.850 865,017 -0.15(-7.50%)
Sep 22, 2020 2.120 2.120 1.960 2.000 964,435 +0.02(+1.01%)
Sep 21, 2020 2.070 2.090 1.960 1.980 1,080,458 -0.12(-5.71%)
Sep 18, 2020 2.110 2.170 2.080 2.100 863,700 -0.03(-1.41%)
Sep 17, 2020 2.060 2.165 2.035 2.130 602,608 +0.04(+1.91%)
Sep 16, 2020 2.140 2.140 2.080 2.090 965,441 -0.05(-2.34%)
Sep 15, 2020 2.180 2.230 2.130 2.140 680,599 +0.00(+0.00%)
Sep 14, 2020 2.140 2.220 2.120 2.140 832,092 +0.00(+0.00%)
Sep 11, 2020 2.210 2.210 2.110 2.140 565,700 -0.04(-1.83%)
Sep 10, 2020 2.300 2.300 2.170 2.180 535,658 -0.10(-4.39%)
Sep 09, 2020 2.320 2.350 2.200 2.280 717,956 -0.01(-0.44%)
Sep 08, 2020 2.200 2.290 2.140 2.290 504,031 +0.09(+4.09%)
Sep 04, 2020 2.290 2.290 2.165 2.200 666,700 -0.05(-2.22%)
Sep 03, 2020 2.270 2.375 2.225 2.250 563,964 -0.01(-0.44%)
Sep 02, 2020 2.300 2.300 2.220 2.260 522,666 -0.05(-2.16%)
Sep 01, 2020 2.300 2.370 2.280 2.310 444,037 -0.02(-0.86%)
Aug 31, 2020 2.340 2.370 2.290 2.330 550,996 -0.02(-0.85%)
Aug 28, 2020 2.390 2.390 2.320 2.350 667,700 -0.01(-0.42%)
Aug 27, 2020 2.350 2.470 2.350 2.360 405,123 -0.01(-0.42%)
Aug 26, 2020 2.450 2.510 2.355 2.370 642,182 -0.12(-4.82%)
Aug 25, 2020 2.520 2.520 2.400 2.490 370,877 -0.02(-0.80%)
Aug 24, 2020 2.400 2.530 2.360 2.510 1,268,037 +0.14(+5.91%)
Aug 21, 2020 2.510 2.520 2.345 2.370 862,000 -0.11(-4.44%)
Aug 20, 2020 2.420 2.530 2.390 2.480 513,231 +0.03(+1.22%)
Aug 19, 2020 2.380 2.480 2.360 2.450 511,839 +0.09(+3.81%)
Aug 18, 2020 2.380 2.420 2.330 2.360 360,923 +0.01(+0.43%)
Aug 17, 2020 2.500 2.510 2.330 2.350 710,690 -0.13(-5.24%)
Aug 14, 2020 2.420 2.575 2.360 2.480 971,300 +0.08(+3.33%)
Aug 13, 2020 2.480 2.530 2.400 2.400 533,290 -0.09(-3.61%)
Aug 12, 2020 2.760 2.760 2.450 2.490 1,055,660 -0.16(-6.04%)
Aug 11, 2020 2.690 2.850 2.640 2.650 1,275,021 +0.03(+1.15%)
Aug 10, 2020 2.600 2.680 2.550 2.620 810,000 +0.03(+1.16%)
Aug 07, 2020 2.430 2.625 2.390 2.590 1,092,100 +0.15(+6.15%)
Aug 06, 2020 2.550 2.680 2.410 2.440 827,653 -0.08(-3.17%)
Aug 05, 2020 2.480 2.550 2.390 2.520 755,288 +0.02(+0.80%)
Aug 04, 2020 2.370 2.520 2.340 2.500 895,107 +0.13(+5.49%)
Aug 03, 2020 2.520 2.520 2.270 2.370 1,473,566 +0.14(+6.28%)
Jul 31, 2020 2.240 2.295 2.180 2.230 526,000 -0.07(-3.04%)
Jul 30, 2020 2.250 2.339 2.210 2.300 341,906 +0.02(+0.88%)
Jul 29, 2020 2.400 2.400 2.260 2.280 471,453 -0.08(-3.39%)
Jul 28, 2020 2.270 2.420 2.240 2.360 584,811 +0.11(+4.89%)
Jul 27, 2020 2.370 2.390 2.180 2.250 764,259 -0.15(-6.25%)
Jul 24, 2020 2.300 2.420 2.300 2.400 754,200 +0.07(+3.00%)
Jul 23, 2020 2.510 2.510 2.290 2.330 899,174 -0.12(-4.90%)
Jul 22, 2020 2.400 2.510 2.400 2.450 395,890 +0.07(+2.94%)
Jul 21, 2020 2.430 2.550 2.380 2.380 845,538 -0.05(-2.06%)
Jul 20, 2020 2.390 2.460 2.300 2.430 561,604 +0.01(+0.41%)
Jul 17, 2020 2.520 2.520 2.380 2.420 452,300 -0.05(-2.02%)
Jul 16, 2020 2.560 2.576 2.415 2.470 801,315 -0.14(-5.36%)
Jul 15, 2020 2.410 2.630 2.350 2.610 1,178,187 +0.32(+13.97%)
Jul 14, 2020 2.220 2.310 2.180 2.290 723,943 +0.04(+1.78%)
Jul 13, 2020 2.410 2.460 2.250 2.250 572,388 -0.13(-5.46%)
Jul 10, 2020 2.200 2.390 2.200 2.380 1,006,900 +0.13(+5.78%)
Jul 09, 2020 2.270 2.320 2.150 2.250 839,078 -0.02(-0.88%)
Jul 08, 2020 2.200 2.290 2.150 2.270 913,275 +0.05(+2.25%)
Jul 07, 2020 2.250 2.390 2.210 2.220 963,160 -0.09(-3.90%)
Jul 06, 2020 2.500 2.510 2.260 2.310 1,494,535 -0.10(-4.15%)
Jul 02, 2020 2.600 2.622 2.400 2.410 1,468,100 -0.12(-4.74%)
Jul 01, 2020 2.620 2.790 2.480 2.530 1,209,996 -0.12(-4.53%)
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%)
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.