Coastway Stock Price History, CWAY Historical Prices

Add to My Stocks
$21.95 $0.05 (0.23%) CWAY stock closing price Feb 16, 2018 (Closing)

We provide 10 years stock price data for free. You can download Coastway stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and Coastway P/E ratio data for the stock. The Coastway stock price history chart shows that the stock price was at a low of $10.15 on May 19, 2014 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 21.95 21.95 21.95 21.95 1,000 28.88 2.87
2018-02-15 21.95 21.95 21.9 21.9 21,777 28.82 2.86
2018-02-14 21.6 21.95 21.6 21.9 1,703 28.82 2.86
2018-02-13 21.85 21.95 21.85 21.95 770 28.88 2.87
2018-02-12 21.8 21.9 21.7 21.7 961 28.55 2.84
2018-02-09 21.9 21.91 21.9 21.91 549 28.83 2.86
2018-02-07 22 22.14 22 22.06 2,502 29.03 2.88
2018-02-06 21.9 22.2 21.9 22 5,941 28.95 2.87
2018-02-05 21.65 22 21.65 21.88 9,788 28.79 2.86
2018-02-02 21.95 21.95 21.79 21.79 1,171 28.67 2.85
2018-02-01 21.65 21.65 21.65 21.65 1,301 28.49 2.83
2018-01-31 21.7 21.7 21.65 21.65 360 28.49 2.83
2018-01-30 21.71 21.83 21.7 21.7 4,224 28.55 2.84
2018-01-29 21.75 21.75 21.75 21.75 2,506 28.62 2.84
2018-01-26 21.8 22 21.8 21.8 3,184 28.68 2.85
2018-01-25 22 22 22 22 508 28.95 2.87
2018-01-24 21.95 22.1 21.9 22 3,622 28.95 2.87
2018-01-23 22.08 22.1 21.95 21.95 1,107 28.88 2.87
2018-01-22 22 22 22 22 3,393 28.95 2.87
2018-01-19 21.89 21.89 21.89 21.89 255 28.81 2.86
2018-01-18 21.8 21.8 21.8 21.8 1,800 28.68 2.85
2018-01-17 21.9 21.9 21.8 21.8 3,684 28.68 2.85
2018-01-16 22 22 21.8 22 3,326 28.95 2.87
2018-01-12 21.75 21.88 21.75 21.88 296 28.78 2.86
2018-01-11 21.75 21.75 21.75 21.75 914 28.62 2.84
2018-01-10 21.7 21.8 21.7 21.75 490 28.62 2.84
2018-01-09 21.75 21.87 21.75 21.8 1,288 28.68 2.85
2018-01-08 21.8 21.8 21.8 21.8 390 28.68 2.85
2018-01-05 21.75 22 21.75 22 960 28.95 2.87
2018-01-04 21.45 22 21.45 21.75 12,479 28.62 2.84
2018-01-03 21.3 21.49 21.3 21.43 5,825 28.19 2.8
2018-01-02 21.2 21.4 21.2 21.3 4,477 28.03 2.78
2017-12-29 21.2 21.2 21.2 21.2 1,104 27.9 2.77
2017-12-28 21.3 21.3 21.2 21.2 1,206 27.9 2.77
2017-12-27 21.5 21.5 21.35 21.35 334 28.09 2.79
2017-12-26 21.49 21.49 21.49 21.49 2,008 28.28 2.81
2017-12-22 21.25 21.55 21.15 21.3 1,631 28.03 2.78
2017-12-21 21.4 21.6 21.38 21.6 1,449 28.42 2.82
2017-12-20 21.15 21.35 21.15 21.2 14,034 27.9 2.77
2017-12-19 21.05 21.18 21 21.05 9,120 27.7 2.75
2017-12-18 21.4 21.65 21.35 21.39 2,747 28.15 2.8
2017-12-15 21.05 21.35 21 21.35 17,827 28.09 2.79
2017-12-14 21 21.09 21 21.06 15,662 27.71 2.75
2017-12-13 20.8 21.2 20.8 21 66,864 27.63 2.74
2017-12-12 21.05 21.3 21 21 11,242 27.63 2.74
2017-12-11 21 21.1 21 21.1 1,062 27.76 2.76
2017-12-08 21.15 21.2 21.1 21.2 2,591 27.9 2.77
2017-12-07 21.05 21.08 21.05 21.05 768 27.7 2.75
2017-12-06 20.2 20.95 20.2 20.95 890 27.57 2.74
2017-12-05 21 21 20.95 21 5,257 27.63 2.74
2017-12-04 20.75 20.85 20.75 20.85 3,863 27.43 2.72
2017-12-01 20.85 20.85 20.85 20.85 393 - 2.75
2017-11-30 0 0 0 20.5 74 - -
2017-11-29 0 0 0 20.5 1 - -
2017-11-28 20.4 20.5 20.4 20.5 475 - 2.71
2017-11-27 20.9 20.9 20.35 20.63 1,565 - 2.72
2017-11-24 20.25 20.9 20.25 20.9 17,637 - 2.76
2017-11-23 0 0 0 20.25 0 - -
2017-11-22 20.25 20.25 20.25 20.25 1,229 - 2.67
2017-11-21 20.26 20.5 20.26 20.35 592 - 2.69
2017-11-20 0 0 0 20.4 269 - -
2017-11-17 20.05 20.4 20.05 20.4 4,988 - 2.69
2017-11-16 20.5 20.5 20.05 20.05 1,350 - 2.65
2017-11-15 20.15 20.3 20.15 20.3 460 - 2.68
2017-11-14 0 0 0 20.3 17 - -
2017-11-13 20.4 20.4 20.3 20.3 1,707 - 2.68
2017-11-10 20.4 20.4 20.05 20.05 349 - 2.65
2017-11-09 21 21 20.15 20.3 2,699 - 2.68
2017-11-08 20.05 20.05 20 20 4,230 - 2.64
2017-11-07 20 20.05 20 20.05 2,113 - 2.65
2017-11-06 20.05 20.05 20.05 20.05 1,518 - 2.65
2017-11-03 20 20 20 20 1,661 - 2.64
2017-11-02 20.05 20.28 20.03 20.12 2,597 - 2.66
2017-11-01 20.25 20.25 20.08 20.08 1,361 - 2.65
2017-10-31 20.25 20.25 20.25 20.25 184 - 2.67
2017-10-30 20 20.04 20 20.04 620 - 2.65
2017-10-27 20.05 20.05 20 20.05 497 - 2.65
2017-10-26 20 20.15 20 20.15 838 - 2.66
2017-10-25 20 20 19.95 19.95 3,761 - 2.63
2017-10-24 19.95 20.15 19.95 20.1 2,745 - 2.65
2017-10-23 19.96 20.06 19.8 20.05 6,839 - 2.65
2017-10-20 19.95 19.95 19.9 19.9 1,252 - 2.63
2017-10-19 20 20 19.9 19.9 891 - 2.63
2017-10-18 20.2 20.2 19.9 19.9 2,374 - 2.63
2017-10-17 19.91 19.91 19.9 19.9 3,957 - 2.63
2017-10-16 19.9 20 19.9 19.99 1,471 - 2.64
2017-10-13 20.25 20.25 20.25 20.25 164 - 2.67
2017-10-12 19.85 20.3 19.85 19.9 4,753 - 2.63
2017-10-11 20.1 20.1 20 20 332 - 2.64
Get more Data

Coastway Stock History 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 Stock Price History: Past 5 years

Max Stock Price22.06Feb 07,2018
Min Stock Price10.15May 19,2014
Avg Stock Price13.87

Coastway Historical PE ratio: Past 5 years

Max PE Ratio166.43Jul 22,2015
Min PE Ratio20.12Feb 22,2017
Avg PE Ratio65.75

Coastway Historical PS ratio: Past 5 years

Max PS Ratio2.91Jan 05,2018
Min PS Ratio2Aug 05,2016
Avg PS Ratio2.46

CWAY Industry Peers

Company Price Change (%)
F&m Bank Corp (FMBM)33.350.05 (0.15%)
Chicopee Bancorp (CBNK)18.820.32 (1.73%)
Sturgis Bancorp (STBI)190 (0%)
If Bancorp (IROQ)19.990.14 (0.71%)
Sturgis Bancorp (STBI)190 (0%)
If Bancorp (IROQ)19.990.14 (0.71%)
Chicopee Bancorp (CBNK)18.820.32 (1.73%)

Coastway share price history helps an investor analyze a company's history and do Coastway stock analysis . Coastway stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. CWAY stock closed at $21.95 and traded with a volume of 1,000 on the last trading day. The company's P/S ratio was at a high of 2.91 on Jan 05, 2018 according to our Coastway stock history data.