December 15th, 2015

Exantas Capital Corp (NY: XAN )

4.080 USD +0.020 (+0.49%)
Streaming Delayed Price Updated: 11:08 AM EST, Jan 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.