Coastway Stock Price History, CWAY Historical Prices

Add to My Stocks
$27.85 $0.05 (0.18%) CWAY stock closing price Jun 22, 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 Feb 13, 2014 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 27.8 27.85 27.7 27.85 17,668 - -
2018-06-20 27.8 27.85 27.75 27.8 21,811 - -
2018-06-19 27.8 27.8 27.75 27.8 4,313 - -
2018-06-18 27.85 27.85 27.75 27.75 6,067 - -
2018-06-15 27.9 27.9 27.8 27.85 7,803 - -
2018-06-14 27.8 27.9 27.8 27.8 3,066 - -
2018-06-13 27.85 27.9 27.7 27.7 10,481 - -
2018-06-12 27.8 27.85 27.8 27.85 4,767 - -
2018-06-11 27.75 27.85 27.73 27.85 6,321 - -
2018-06-08 27.6 27.75 27.55 27.7 10,296 - -
2018-06-07 27.55 27.6 27.55 27.55 11,854 - -
2018-06-06 27.5 27.65 27.5 27.6 15,116 - -
2018-06-05 27.5 27.55 27.5 27.5 35,337 - -
2018-06-04 27.5 27.6 27.5 27.55 26,343 - -
2018-06-01 27.45 27.5 27.45 27.5 9,539 - -
2018-05-31 27.45 27.5 27.4 27.5 17,744 - -
2018-05-30 27.35 27.45 27.35 27.4 24,729 - -
2018-05-29 27.4 27.4 27.4 27.4 5,178 - -
2018-05-25 27.3 27.4 27.3 27.3 4,422 - -
2018-05-24 27.3 27.4 27.3 27.4 8,042 - -
2018-05-23 27.3 27.4 27.25 27.35 3,106 - -
2018-05-22 27.4 27.4 27.21 27.35 44,273 - -
2018-05-21 27.4 27.4 27.25 27.3 43,564 - -
2018-05-18 27.35 27.35 27.2 27.2 55,535 - -
2018-05-17 27.4 27.4 27.35 27.4 13,704 - -
2018-05-16 27.4 27.4 27.35 27.35 2,218 - -
2018-05-15 27.35 27.4 27.3 27.4 2,713 - -
2018-05-14 27.35 27.4 27.3 27.3 1,679 - -
2018-05-11 27.4 27.4 27.3 27.4 6,006 - -
2018-05-10 27.35 27.35 27.3 27.3 2,750 - -
2018-05-09 27.35 27.35 27.29 27.35 2,175 - -
2018-05-08 27.4 27.4 27.2 27.25 17,044 - -
2018-05-07 27.4 27.4 27.25 27.3 9,843 - -
2018-05-04 27.3 27.4 27.25 27.4 15,114 - -
2018-05-03 27.25 27.3 27.15 27.25 13,776 - -
2018-05-02 27.3 27.35 27.2 27.2 6,942 - -
2018-05-01 27.25 27.35 27.15 27.35 22,510 - -
2018-04-30 27.2 27.36 27.2 27.3 10,686 - -
2018-04-27 27.3 27.35 27.2 27.25 68,132 - -
2018-04-26 27.35 27.35 27.16 27.3 52,848 - -
2018-04-25 27.25 27.35 27.2 27.35 21,479 - -
2018-04-24 27.3 27.3 27.2 27.2 6,420 - -
2018-04-23 27.3 27.3 27.2 27.25 3,659 - -
2018-04-20 27.28 27.3 27.2 27.3 11,432 - -
2018-04-19 27.3 27.3 27.25 27.25 5,790 - -
2018-04-18 27.25 27.3 27.2 27.25 12,976 - -
2018-04-17 27.4 27.4 27.2 27.25 17,462 - -
2018-04-16 27.3 27.38 27.25 27.25 30,643 - -
2018-04-13 27.3 27.4 27.25 27.4 2,448 - -
2018-04-12 27.3 27.3 27.25 27.28 29,878 - -
2018-04-11 27.3 27.3 27.25 27.3 7,796 - -
2018-04-10 27.2 27.3 27.2 27.25 19,302 - -
2018-04-09 27.25 27.3 27.15 27.3 93,442 - -
2018-04-06 27.27 27.3 27.25 27.25 6,656 - -
2018-04-05 27.3 27.35 27.25 27.3 53,787 - -
2018-04-04 27.3 27.35 27.21 27.3 28,815 - -
2018-04-03 27.3 27.3 27.25 27.3 19,521 - -
2018-04-02 27.25 27.3 27.2 27.3 33,447 - -
2018-03-30 0 0 0 27.25 0 - -
2018-03-29 27.25 27.3 27.2 27.25 15,178 - -
2018-03-28 27.2 27.3 27.2 27.3 75,317 - -
2018-03-27 27.25 27.3 27.25 27.3 14,020 - -
2018-03-26 27.3 27.3 27.25 27.3 29,073 - -
2018-03-23 27.3 27.3 27.2 27.3 115,920 - -
2018-03-22 27.25 27.3 27.25 27.3 29,255 - -
2018-03-21 27.25 27.3 27.2 27.3 78,294 - -
2018-03-20 27.25 27.35 27.2 27.2 28,338 - -
2018-03-19 27.25 27.25 27.18 27.2 89,511 - -
2018-03-16 27.2 27.24 27.15 27.2 253,734 - -
2018-03-15 27.5 27.6 27.1 27.2 1,091,506 - -
2018-03-14 22.25 22.55 22.25 22.5 3,695 - -
2018-03-13 22.25 22.25 22.24 22.24 704 - -
2018-03-12 22.2 22.25 22 22.25 1,710 - -
2018-03-09 22.15 22.22 21.75 22 6,581 - -
2018-03-08 21.85 22.25 21.85 22.15 2,609 - -
2018-03-07 22 22 22 22 758 - -
2018-03-06 21.85 22.1 21.75 21.75 937 - -
2018-03-05 22 22.1 21.85 21.85 3,360 - -
2018-03-02 21.8 22.05 21.8 22 2,608 - -
2018-03-01 21.95 21.96 21.8 21.8 3,111 - -
2018-02-28 21.9 21.9 21.8 21.8 359 - -
2018-02-27 21.95 21.95 21.9 21.9 456 - -
2018-02-26 21.95 22.1 21.75 21.75 1,292 - -
2018-02-23 21.95 21.95 21.7 21.82 1,189 - -
2018-02-22 21.9 21.95 21.85 21.95 1,680 - -
2018-02-21 21.95 21.95 21.65 21.95 2,261 - -
2018-02-20 21.65 21.95 21.65 21.95 1,028 - -
2018-02-19 0 0 0 21.95 0 - -
2018-02-16 21.95 21.95 21.95 21.95 1,000 - -
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 Price27.85Jun 11,2018
Min Stock Price10.15Feb 13,2014
Avg Stock Price14.83

Coastway Historical PE ratio: Past 5 years

Max PE Ratio166.43Jul 22,2015
Min PE Ratio20.12Feb 22,2017
Avg PE Ratio66.89

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 (%)
United Community Bancorp (UCBA)27.90.05 (0.18%)
Bancorp Of New Jersey (BKJ)17.380.28 (1.64%)
Sturgis Bancorp (STBI)19.10 (0%)
If Bancorp (IROQ)24.150 (0%)
Sturgis Bancorp (STBI)19.10 (0%)
If Bancorp (IROQ)24.150 (0%)
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 $27.85 and traded with a volume of 17,668 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.