Coastway Stock Price History (NASDAQ:CWAY)

Add to My Stocks
$20.6 $0.1 (0.49%) CWAY stock closing price Jul 24, 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. The Coastway stock price history chart shows that the stock price reached a high of 20.75 on 16 Jun, 2017, and a low of 10.15 on 16 Jun, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2420.7520.7520.6020.60653N/A2.77
2017-07-2120.5020.5420.5020.504108N/A2.76
2017-07-2020.5020.5120.5020.501387N/A2.76
2017-07-1920.5020.5320.5020.501777N/A2.76
2017-07-1820.5420.5420.5020.501519N/A2.76
2017-07-1720.7020.7020.5020.532483N/A2.76
2017-07-1420.6520.6520.1520.503862N/A2.76
2017-07-1320.5020.5520.4020.501376N/A2.76
2017-07-1220.5520.5520.5020.5023343N/A2.76
2017-07-1120.5520.5520.5020.501583N/A2.76
2017-07-0720.5020.5520.4020.559399N/A2.77
2017-07-0620.5020.6020.5020.551916N/A2.77
2017-07-0520.5020.7520.4020.756242N/A2.79
2017-07-0320.5020.6220.5020.501542N/A2.76
2017-06-3020.5020.6020.4020.505103N/A2.76
2017-06-2920.5020.5020.4520.453385N/A2.75
2017-06-2820.5020.5520.5020.512932N/A2.76
2017-06-2720.5620.5820.5020.506642N/A2.76
2017-06-2620.6220.6220.5020.502137N/A2.76
2017-06-2320.5520.5520.5020.503144N/A2.76
2017-06-2220.6120.6120.5020.502477N/A2.76
2017-06-2120.5020.5620.5020.507074N/A2.76
2017-06-2020.5320.5820.5320.55641N/A2.77
2017-06-1920.8020.8220.5520.604257N/A2.77
2017-06-1620.5020.7520.5020.7513348N/A2.79
2017-06-1520.6520.7520.6520.751811N/A2.79
2017-06-1420.6520.7520.5520.753201N/A2.79
2017-06-1320.5520.5920.5520.591667N/A2.77
2017-06-1220.5020.7020.5020.703093N/A2.79
2017-06-0920.5520.6020.5020.553853N/A2.77
2017-06-0820.5020.5520.5020.551590N/A2.77
2017-06-0720.5520.6020.5020.552140N/A2.77
2017-06-0620.5520.6520.5020.652937N/A2.78
2017-06-0520.5020.5620.4520.509388N/A2.76
2017-06-0220.6020.6020.5020.50617N/A2.76
2017-06-0120.5020.6020.5020.501495N/A2.76
2017-05-3120.5020.6020.4520.557456N/A2.77
2017-05-3020.5920.5920.5020.50337N/A2.76
2017-05-290.000.000.0020.550N/AN/A
2017-05-2620.5020.6520.5020.552589N/A2.77
2017-05-2520.6220.6520.5020.507390N/A2.76
2017-05-2420.7020.7520.5020.606822N/A2.77
2017-05-2320.3520.6520.3520.5018048N/A2.76
2017-05-2220.2520.4020.2520.4010408N/A2.75
2017-05-1920.0520.3020.0520.257296N/A2.73
2017-05-1819.7520.1519.7020.1511904N/A2.71
2017-05-1719.8019.9719.7519.752729N/A2.66
2017-05-1619.8519.9519.8519.953253N/A2.69
2017-05-1519.7519.9019.7019.852452N/A2.67
2017-05-1219.7519.7519.6519.7515040N/A2.66
2017-05-1119.8519.8519.6019.6544654N/A2.65
2017-05-1019.8520.0019.8519.9019185N/A2.68
2017-05-0920.0020.0019.8519.9512223N/A2.69
2017-05-0820.2520.2519.9020.0520640N/A2.70
2017-05-0519.9520.2519.9520.204872N/A2.72
2017-05-0419.8020.0019.7520.0022484N/A2.75
2017-05-0319.6519.8519.6519.7050339N/A2.71
2017-05-0219.6019.6519.5019.609581N/A2.69
2017-05-0119.3019.5019.3019.5045346N/A2.68
2017-04-2819.4019.4919.2119.212763N/A2.64
2017-04-2718.8519.4518.8519.2539319N/A2.65
2017-04-2618.7518.8518.7518.8517161N/A2.59
2017-04-2518.6018.7518.6018.6512738N/A2.56
2017-04-2418.4918.6518.4918.607590N/A2.56
2017-04-2118.3818.5018.3818.5032326N/A2.54
2017-04-2018.4118.4518.3518.383227N/A2.53
2017-04-1918.1018.5018.1018.3718880N/A2.47
2017-04-1817.9518.1517.9018.0525628N/A2.43
2017-04-1717.8317.9017.8017.832125N/A2.40
2017-04-140.000.000.0017.900N/AN/A
2017-04-1317.9017.9017.9017.901408N/A2.41
2017-04-1218.0018.0017.8317.871715N/A2.41
2017-04-1117.9017.9017.7517.7523361N/A2.39
2017-04-1017.7117.8017.7017.8011812N/A2.40
2017-04-070.000.000.0017.7056N/AN/A
2017-04-0617.6517.7017.6517.709000N/A2.38
2017-04-0517.5017.7517.5017.6516663N/A2.38
2017-04-0417.5517.5517.4517.553970N/A2.36
2017-04-0317.6517.7017.5017.558003N/A2.36
2017-03-3117.5017.6517.5017.612172N/A2.37
2017-03-3017.7017.7017.5917.593555N/A2.37
2017-03-2917.6517.7017.4517.705041N/A2.38
2017-03-2817.6017.6517.5817.606032N/A2.37
2017-03-2717.5017.5517.4517.551001N/A2.36
2017-03-2417.4517.5017.4517.5017490N/A2.36
2017-03-2317.4017.5017.4017.4021379N/A2.34
2017-03-2217.4017.4517.3017.4010685N/A2.34
2017-03-2117.4517.4517.3517.358427N/A2.34
2017-03-2017.4017.4017.3017.351717N/A2.34
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 20.75 Jun 14,2017
Min Stock Price 10.15 Feb 13,2014
Avg Stock Price 12.77

Coastway Historical PE ratio: Past 5 years

Max PE Ratio 166.43 Jul 22,2015
Min PE Ratio 20.12 Feb 22,2017
Avg PE Ratio 66.79

Coastway Historical PS ratio: Past 5 years

Max PS Ratio 2.79 Jun 12,2017
Min PS Ratio 2 Aug 05,2016
Avg PS Ratio 2.39

CWAY Industry Peers

Company Price Change (%)
Chicopee Bancorp (CBNK)18.820.32 (1.73%)
Commnty Bcp Vt (CMTV)19.60 (0%)
Si Financial (SIFI)15.650.05 (0.32%)
Pb Bancorp (PBBI)10.50.1 (0.96%)
Sturgis Bancorp (STBI)170 (0%)
If Bancorp (IROQ)20.20.2 (1%)
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 20.5, and a closing price of 20.5 on 21 Jul, 2017. The average P/S ratio was 2.39 as can be seen by Coastway stock price history. .