Coastway Stock Price History (NASDAQ:CWAY)

Add to My Stocks
$16.95 $0.05 (0.3%) CWAY stock closing price Feb 24, 2017 (Closing)

The 10 year data of Coastway stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Coastway price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Coastway stock price history chart shows that the stock price reached a high of 17 on 09 Feb, 2017, and a low of 10.15 on 09 Feb, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-2416.9016.9516.9016.95317321.462.58
2017-02-2316.7516.9516.7516.902993621.392.57
2017-02-2216.7116.7116.7016.70105921.142.54
2017-02-2116.6016.9516.6016.75671821.202.55
2017-02-1716.5016.7016.5016.502829120.892.51
2017-02-1616.5516.6016.3516.40287620.762.50
2017-02-1516.4516.5116.2016.401071720.762.50
2017-02-1416.8016.8216.5016.70609721.142.54
2017-02-1317.0017.0016.9016.90789621.392.57
2017-02-1016.9016.9016.8416.90126921.392.57
2017-02-0916.9517.0016.9517.00702821.522.59
2017-02-0816.9016.9516.9016.95417621.462.58
2017-02-0716.7716.9516.7716.95617521.462.58
2017-02-0616.9017.0516.8516.90512421.392.57
2017-02-0316.7516.8516.7016.80524828.972.56
2017-02-0216.7516.7516.7016.754244528.882.55
2017-02-0116.7016.8016.6816.753484221.202.55
2017-01-3116.6516.7516.5616.758154N/AN/A
2017-01-3016.6516.7016.6016.6561178N/AN/A
2017-01-2716.5816.6516.5016.653043N/AN/A
2017-01-2616.4016.6516.4016.5411679N/AN/A
2017-01-2516.5016.5016.3516.3812810N/AN/A
2017-01-2416.4016.4516.3516.455351N/AN/A
2017-01-2316.4716.4716.3016.30341328.102.65
2017-01-2016.2516.4016.2516.261470228.032.64
2017-01-1916.3216.3215.9516.251034428.022.64
2017-01-1816.2416.2816.2416.28542328.062.65
2017-01-1716.2516.3016.2116.254042528.022.64
2017-01-160.000.000.0016.100N/AN/A
2017-01-1316.0016.1016.0016.10283427.762.62
2017-01-1216.4516.4515.8015.801678627.242.57
2017-01-1116.0316.1715.9416.173544927.872.63
2017-01-100.000.000.0016.006N/AN/A
2017-01-0916.0016.0516.0016.00142327.592.60
2017-01-0616.0916.1015.9616.00635027.592.60
2017-01-0516.1016.1015.8516.00897227.592.60
2017-01-0415.9516.3515.9515.951443527.502.59
2017-01-0315.8016.5015.7015.951736227.502.59
2017-01-020.000.000.0015.650N/AN/A
2016-12-3015.2015.6515.1015.65898826.982.55
2016-12-2915.1515.4015.0515.40199026.552.50
2016-12-2815.5015.5015.3515.40592326.552.50
2016-12-2715.2315.5015.2315.50181926.722.52
2016-12-260.000.000.0015.490N/AN/A
2016-12-230.000.000.0015.49261N/AN/A
2016-12-2215.4015.5015.4015.49614426.712.52
2016-12-2115.5015.5015.4515.50316326.722.52
2016-12-200.000.000.0015.400N/AN/A
2016-12-1915.4515.5015.2815.401173426.552.50
2016-12-1614.8515.3514.8515.30381326.382.49
2016-12-1515.1515.2515.1015.251025326.292.48
2016-12-1415.0015.1515.0015.10707426.032.46
2016-12-1315.1015.1015.0015.05277025.952.45
2016-12-1215.0015.1515.0015.059677825.952.45
2016-12-0914.7515.1514.7515.00916825.862.44
2016-12-0814.9515.1514.6014.601712425.172.37
2016-12-0715.1015.1514.8015.05251325.952.45
2016-12-0615.1015.1015.0015.00322125.862.44
2016-12-0515.1515.1514.8515.051062825.952.45
2016-12-0214.4515.5014.4515.081191325.992.45
2016-12-0114.1014.3514.0914.302311424.662.33
2016-11-3014.0014.1013.8014.002956024.142.28
2016-11-2913.9514.0013.8514.00712324.142.28
2016-11-2813.9513.9613.9013.901569923.972.26
2016-11-2513.8713.9513.8013.95528524.052.27
2016-11-240.000.000.0013.850N/AN/A
2016-11-2313.6313.8513.6313.851297023.882.25
2016-11-2213.5513.7013.5313.592115723.432.21
2016-11-2113.6513.6513.5013.55904823.362.20
2016-11-1813.3513.5513.3513.451031623.192.19
2016-11-1713.5013.5013.4713.50764723.282.20
2016-11-1613.4513.6813.4513.551603023.362.20
2016-11-1513.5013.6013.4813.48741123.232.19
2016-11-1413.5513.6513.5013.65771623.532.22
2016-11-1113.4013.5213.4013.522093123.312.20
2016-11-1013.2913.4513.2913.401357923.102.18
2016-11-0913.4213.4513.2513.45357023.192.19
2016-11-0813.2513.4513.2513.4593823.192.19
2016-11-0713.4113.4113.2613.26408922.852.16
2016-11-0413.2513.2513.2513.2531822.852.16
2016-11-0313.1613.1613.1613.1667922.692.14
2016-11-020.000.000.0013.15120N/AN/A
2016-11-010.000.000.0013.150N/AN/A
2016-10-3113.3013.3013.1513.15342922.672.14
2016-10-2813.4813.4813.2213.22133522.792.15
2016-10-2713.5613.5613.5613.5613123.382.21
2016-10-2613.3613.4013.2913.30402722.932.16
2016-10-2513.2613.2613.2613.2644622.862.16
2016-10-2413.7013.7013.2513.4063023.102.18
Get more Data

Coastway Stock Chart

View CWAY PE ratio, PS ratio stocks charts and compare with peers.
CWAY Chart
Note: Compare Coastway stock price history with the index and industry peers.

Coastway Historical Prices: Past 5 years

Max Stock Price 17 Feb 09,2017
Min Stock Price 10.15 Feb 13,2014
Avg Stock Price 11.93

Coastway Historical PE ratio: Past 5 years

Max PE Ratio 166.43 Jul 22,2015
Min PE Ratio 20.76 Feb 15,2017
Avg PE Ratio 66.84

Coastway Historical PS ratio: Past 5 years

Max PS Ratio 2.65 Jan 18,2017
Min PS Ratio 2 Aug 05,2016
Avg PS Ratio 2.35

CWAY Industry Peers

Company Price Change (%)
If Bancorp (IROQ)20.40 (0%)
Magyar Bancorp (MGYR)13.170 (0%)
Si Financial (SIFI)14.80.15 (1%)
Pb Bancorp (PBBI)10.750.05 (0.46%)
Sturgis Bancorp (STBI)15.120 (0%)
Chicopee Bancorp (CBNK)18.820.32 (1.73%)
Lake Sunapee Bank Group (LSBG)21.940 (0%)

We provide Coastway historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Coastway stock analysis. Coastway stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. CWAY saw an opening price of 16.9, and a closing price of 16.95 on 24 Feb, 2017. Coastway historical P/S ratio was at a high of 2.65 on 23 Jan, 2017 and a low of 2 on 15 Aug, 2016. .