Coastway Stock Price History (NASDAQ:CWAY)

Add to My Stocks
$15 $0.05 (0.33%) CWAY stock closing price Dec 06, 2016 (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 15.08 on 02 Dec, 2016, and a low of 10.15 on 02 Dec, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0615.1015.1015.0015.00322118.992.28
2016-12-0515.1515.1514.8515.051062819.052.29
2016-12-0214.4515.5014.4515.081191325.992.30
2016-12-0114.1014.3514.0914.302311424.662.18
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
2016-10-2113.3013.3313.2213.23309022.812.15
2016-10-2013.5613.5613.3213.54190623.352.20
2016-10-1913.6213.6213.6013.6021923.452.21
2016-10-180.000.000.0013.502N/AN/A
2016-10-1713.3213.5013.3213.5038623.282.20
2016-10-1413.2513.5513.2313.55461323.362.20
2016-10-1313.1913.1913.1913.1911122.742.15
2016-10-120.000.000.0013.330N/AN/A
2016-10-1113.7013.7013.3313.3322522.972.17
2016-10-1013.2513.2513.1613.17223622.712.14
2016-10-070.000.000.0013.2439N/AN/A
2016-10-060.000.000.0013.240N/AN/A
2016-10-0513.2313.5513.2313.24901422.822.15
2016-10-0413.4013.4013.4013.4038523.102.18
2016-10-0313.5113.5213.2413.391040823.092.18
2016-09-3013.2013.7013.2013.70153323.622.23
2016-09-2913.7113.7113.2513.25488322.852.16
2016-09-2813.5213.5213.1313.1338922.642.14
2016-09-2713.3313.3313.2713.33627022.982.17
2016-09-2613.4113.4113.3113.3241222.972.17
2016-09-2313.8213.8213.4713.50250323.282.20
2016-09-2213.6013.6013.4313.4347123.162.18
2016-09-210.000.000.0013.3349N/AN/A
2016-09-2013.2013.3313.2013.33131922.982.17
2016-09-190.000.000.0013.20169N/AN/A
2016-09-1613.4313.4413.2013.204780N/A2.10
2016-09-1513.4113.7113.4013.452845N/A2.14
2016-09-1413.3813.4513.3813.452112N/A2.14
2016-09-1313.2113.3913.2113.362594N/A2.13
2016-09-1213.4513.5013.1113.113423N/A2.09
2016-09-0913.4613.4913.2713.409793N/A2.13
2016-09-0813.3813.4513.1213.445461N/A2.14
2016-09-0713.4513.4513.2313.245959N/A2.11
2016-09-0613.5313.7513.1513.474490N/A2.14
2016-09-050.000.000.0013.640N/AN/A
2016-09-0213.4013.7113.4013.646500N/A2.17
2016-09-0113.3913.5313.3913.4915012N/A2.15
2016-08-3113.2413.3413.2413.334729N/A2.12
2016-08-3013.1713.2413.1013.2416234N/A2.11
2016-08-2913.2013.2013.1013.161454N/A2.09
2016-08-260.000.000.0013.1050N/AN/A
2016-08-2513.0513.1013.0513.101249N/A2.08
2016-08-2413.1013.2013.1013.203421N/A2.10
2016-08-2313.0813.1213.0813.126719N/A2.09
2016-08-2212.9813.0912.9813.084124N/A2.08
2016-08-1912.8412.9812.7312.987834N/A2.06
2016-08-1812.8812.8912.7912.843330N/A2.04
2016-08-1712.6912.8412.6912.7712809N/A2.03
2016-08-160.000.000.0012.6022N/AN/A
2016-08-1512.6212.6212.6012.603686N/A2.00
2016-08-1212.6012.6512.4512.6221704N/A2.01
2016-08-1112.6012.6512.6012.657523N/A2.01
2016-08-1012.6012.6012.6012.60211N/A2.00
2016-08-0912.6412.6412.5512.602654N/A2.00
2016-08-0812.6712.6712.6712.67254N/A2.02
2016-08-0512.6312.7012.5712.6015203N/A2.00
2016-08-0412.6812.6812.6812.68320N/A2.21
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 15.08 Dec 02,2016
Min Stock Price 10.15 Feb 13,2014
Avg Stock Price 11.61

Coastway Historical PE ratio: Past 5 years

Max PE Ratio 166.43 Jul 22,2015
Min PE Ratio 18.99 Dec 06,2016
Avg PE Ratio 73.48

Coastway Historical PS ratio: Past 5 years

Max PS Ratio 2.63 Jan 08,2016
Min PS Ratio 2 Aug 05,2016
Avg PS Ratio 2.32

CWAY Industry Peers

Company Price Change (%)
American Bank (AMBK)120 (0%)
Bay Bancorp (BYBK)5.90.05 (0.84%)
Si Financial (SIFI)14.30.15 (1.06%)
Pb Bancorp (PBBI)9.480.13 (1.39%)
Sturgis Bancorp (STBI)13.50.05 (0.37%)
If Bancorp (IROQ)19.330.13 (0.68%)
Chicopee Bancorp (CBNK)18.820.32 (1.73%)

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 15.1, and a closing price of 15 on 06 Dec, 2016. Coastway historical P/S ratio was at a high of 2.63 on 08 Jan, 2016 and a low of 2 on 15 Aug, 2016. .