Exco Resources Inc (CE) (EXCE)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.606060606061 | 8.25 | 8.25 | 8.2 | 1173 | 8.2115942 | CS |
| 4 | -0.05 | -0.606060606061 | 8.25 | 9 | 5 | 99074 | 8.36972754 | CS |
| 12 | 0.45 | 5.8064516129 | 7.75 | 9 | 5 | 41086 | 8.29549009 | CS |
| 26 | 1.2 | 17.1428571429 | 7 | 9 | 5 | 24770 | 8.25301952 | CS |
| 52 | 1.1 | 15.4929577465 | 7.1 | 9 | 5 | 16945 | 8.2011398 | CS |
| 156 | 3.5 | 74.4680851064 | 4.7 | 11.05 | 3 | 11696 | 7.69982075 | CS |
| 260 | 2.2 | 36.6666666667 | 6 | 11.05 | 0.0002 | 10614 | 5.12611494 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683320 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1721424120 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1721337720 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1721251320 | 8.2 | -0.05 | -0.61 | 8.2 | 8.2 | 8.2 | 703 |
| 1721164920 | 8.25 | 0.05 | 0.61 | 8.25 | 8.25 | 8.25 | 816 |
| 1721078940 | 8.2 | -0.05 | -0.61 | 8.25 | 8.25 | 8.2 | 2000 |
| 1720819200 | 8.25 | 0.44 | 5.63 | 8.26 | 8.26 | 8.25 | 1723 |
| 1720732800 | 7.81 | 0 | 0.00 | 7.81 | 7.81 | 7.81 | 0 |
| 1720646400 | 7.81 | 0 | 0.00 | 7.81 | 7.81 | 7.81 | 0 |
| 1720560000 | 7.81 | 0 | 0.00 | 7.81 | 7.81 | 7.81 | 0 |
| 1720473600 | 7.81 | -0.47 | -5.68 | 7.81 | 7.81 | 7.81 | 417 |
| 1720214640 | 8.28 | 0.13 | 1.60 | 8.55 | 8.55 | 8.28 | 4954 |
| 1720041000 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 304 |
| 1719955740 | 8.15 | 3.15 | 63.00 | 8.15 | 8.15 | 8.05 | 7200 |
| 1719868980 | 5 | -3.05 | -37.89 | 5 | 9 | 5 | 313 |
| 1719610020 | 8.05 | 0 | 0.00 | 8.06 | 8.25 | 8.05 | 6250 |
| 1719523200 | 8.05 | -0.33 | -3.88 | 8.05 | 8.05 | 8.05 | 152 |
| 1719437040 | 8.375 | 0.38 | 4.69 | 8.1 | 8.375 | 8.1 | 1358272 |
| 1719350880 | 8 | -0.25 | -3.03 | 8 | 8.2 | 8 | 2001 |
| 1719264540 | 8.25 | 0.06 | 0.73 | 8.25 | 8.25 | 8.25 | 1925 |
| 1719005040 | 8.19 | 0 | 0.00 | 8.19 | 8.19 | 8.19 | 0 |
| 1718918640 | 8.19 | -0.08 | -0.97 | 8.25 | 8.25 | 8 | 66935 |
| 1718746140 | 8.27 | 0.35 | 4.42 | 8.25 | 8.27 | 8.25 | 3260 |
| 1718659680 | 7.92 | -0.18 | -2.22 | 7.92 | 7.92 | 7.92 | 260 |
| 1718400300 | 8.1 | 0.2 | 2.53 | 8.1 | 8.1 | 8.1 | 1000 |
| 1718314140 | 7.9 | -0.02 | -0.28 | 7.81 | 7.9 | 7.81 | 3174 |
| 1718227380 | 7.9218 | -0.07 | -0.85 | 7.75 | 7.9218 | 7.51 | 25950 |
| 1718141340 | 7.99 | 0.44 | 5.83 | 7.7 | 7.99 | 7.7 | 5472 |
| 1718055000 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1717795800 | 7.55 | 0 | 0.00 | 7.55 | 7.6 | 7.55 | 15011 |
| 1717709400 | 7.55 | -0.22 | -2.83 | 7.55 | 7.6 | 7.55 | 4032 |
| 1717622460 | 7.77 | 0.02 | 0.26 | 7.75 | 7.77 | 7.55 | 28345 |
| 1717536540 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1717450140 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1717190940 | 7.75 | -0.32 | -3.97 | 7.75 | 7.75 | 7.75 | 7600 |
| 1717104540 | 8.07 | 0 | 0.00 | 8.07 | 8.07 | 8.07 | 0 |
| 1717018140 | 8.07 | 0 | 0.00 | 8.07 | 8.07 | 8.07 | 0 |
| 1716931740 | 8.07 | 0.32 | 4.13 | 7.97 | 8.07 | 7.97 | 61300 |
| 1716585840 | 7.75 | -0.25 | -3.13 | 7.76 | 7.76 | 7.75 | 1135 |
| 1716499740 | 8 | 0 | 0.00 | 8 | 8 | 8 | 6050 |
| 1716413340 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1716326940 | 8 | -0.03 | -0.37 | 8 | 8 | 8 | 13150 |
| 1716240180 | 8.03 | 0.28 | 3.61 | 8 | 8.03 | 8 | 10510 |
| 1715981340 | 7.75 | 0.24 | 3.20 | 7.55 | 7.75 | 7.55 | 700 |
| 1715894400 | 7.51 | 0 | 0.00 | 7.51 | 7.51 | 7.51 | 0 |
| 1715808000 | 7.51 | -0.49 | -6.13 | 7.51 | 7.51 | 7.51 | 151 |
| 1715721600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1715635200 | 8 | 0.75 | 10.34 | 7.8 | 8 | 7.8 | 2000 |
| 1715376000 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1715289600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1715203200 | 7.25 | -0.5 | -6.45 | 7.5 | 7.5 | 7.25 | 1498 |
| 1715117340 | 7.75 | 0.05 | 0.65 | 7.25 | 7.75 | 7.25 | 9400 |
| 1715030940 | 7.7 | 0 | 0.00 | 7.5 | 7.7 | 7.5 | 800 |
| 1714771740 | 7.7 | 0.2 | 2.67 | 7.5 | 7.7 | 7.5 | 900 |
| 1714685340 | 7.5 | 0 | 0.00 | 7.25 | 7.5 | 7.25 | 4818 |
| 1714598400 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 1156 |
| 1714512600 | 7.5 | -0.25 | -3.23 | 7.5 | 7.5 | 7.5 | 2899 |
| 1714425720 | 7.75 | 0.35 | 4.73 | 7.75 | 8 | 7.75 | 20000 |
| 1714166580 | 7.4 | -0.25 | -3.27 | 7.4 | 7.5 | 7.4 | 6150 |
| 1714080540 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1713994140 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1713907740 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
