Coastway Stock Price History (NASDAQ:CWAY)

Add to My Stocks
$17.7 $0.1 (0.57%) CWAY stock closing price Mar 29, 2017 (Closing)

View and download Coastway stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Coastway P/E ratio data for the stock.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2917.6517.7017.4517.70504121.332.43
2017-03-2817.6017.6517.5817.60603221.212.42
2017-03-2717.4017.5517.4517.55100121.152.41
2017-03-2417.4517.5017.4517.501749021.082.40
2017-03-2317.4017.5017.4017.402137920.962.39
2017-03-2217.4017.4517.3017.401068520.962.39
2017-03-2117.4517.4517.3517.35842720.902.38
2017-03-2017.4017.4017.3017.35171720.902.38
2017-03-1717.5017.5017.4017.50718621.082.40
2017-03-1617.3417.5017.3417.45348621.022.40
2017-03-1517.3017.5017.3017.40703920.962.39
2017-03-1417.2517.4017.2517.40993820.962.39
2017-03-1317.3017.4017.3017.30365320.842.38
2017-03-1017.2517.4017.2017.201012520.722.36
2017-03-0917.2517.3017.2517.254293920.782.37
2017-03-0817.1817.3017.0517.301120220.842.38
2017-03-0717.1017.1117.0017.101988820.602.35
2017-03-0617.1517.1517.0517.101428920.602.35
2017-03-0317.2517.2517.1317.15197729.572.61
2017-03-0217.2517.3017.0017.20947429.662.62
2017-03-0117.0017.2016.9517.2012232721.772.62
2017-02-2817.0017.0016.9016.90817321.392.57
2017-02-2716.9516.9516.9016.95746921.462.58
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
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 17.7 Mar 29,2017
Min Stock Price 10.15 Feb 13,2014
Avg Stock Price 12.08

Coastway Historical PE ratio: Past 5 years

Max PE Ratio 166.43 Jul 22,2015
Min PE Ratio 20.6 Mar 06,2017
Avg PE Ratio 66.15

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 2.34

CWAY Industry Peers

Company Price Change (%)
Magyar Bancorp (MGYR)13.010 (0%)
If Bancorp (IROQ)19.870 (0%)
Si Financial (SIFI)13.550.3 (2.17%)
Pb Bancorp (PBBI)10.150.05 (0.5%)
Sturgis Bancorp (STBI)16.250 (0%)
Chicopee Bancorp (CBNK)18.820.32 (1.73%)
Lake Sunapee Bank Group (LSBG)21.940 (0%)

Coastway historical quotes helps an investor analyze a company's history and do Coastway stock analysis . The price and volume changes on a daily basis is provided in the Coastway stock price history. An abnormally high daily volume typically implies breaking news or earnings release. CWAY saw an opening price of 17.65, and a closing price of 17.7 on 29 Mar, 2017. The average P/S ratio was 2.34 as can be seen by Coastway stock price history. .