Quantcast

Coastway Bancorp, Inc. Common Stock Historical Stock Prices

CWAY 
$28.1783
*  
0.0283
0.1%
Get CWAY Alerts
*Delayed - data as of Sep. 18, 2018  -  Find a broker to begin trading CWAY now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JUN-2018 TO 17-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 28.15 28.20 28.15 28.1783 3,376
09/17/2018 28.175 28.2 28.15 28.15 3,119
09/14/2018 28.175 28.2 28.15 28.15 23,510
09/13/2018 28.15 28.2 28.15 28.2 40,657
09/12/2018 27.85 27.9 27.8 27.85 22,436
09/11/2018 27.85 27.95 27.8 27.8 3,764
09/10/2018 27.85 27.85 27.75 27.85 9,270
09/07/2018 27.85 27.9 27.8 27.85 5,869
09/06/2018 27.8 27.9 27.8 27.85 7,302
09/05/2018 27.8 27.9 27.8 27.8675 2,785
09/04/2018 27.8 27.85 27.8 27.8 10,160
08/31/2018 27.85 27.9 27.75 27.75 4,216
08/30/2018 27.9 27.9 27.75 27.75 690
08/29/2018 27.85 27.9 27.85 27.9 12,915
08/28/2018 27.85 27.85 27.8 27.825 8,218
08/27/2018 27.8 27.85 27.75 27.75 1,827
08/24/2018 27.765 27.85 27.765 27.85 1,476
08/23/2018 27.85 27.85 27.85 27.85 971
08/22/2018 27.75 27.75 27.75 27.75 492
08/21/2018 27.8 27.85 27.7999 27.8 18,544
08/20/2018 27.8 27.85 27.75 27.85 3,588
08/17/2018 27.8 27.8 27.7528 27.8 903
08/16/2018 27.75 27.8 27.75 27.8 675
08/15/2018 27.8 27.8 27.8 27.8 1,619
08/14/2018 27.75 27.8 27.75 27.8 6,425
08/13/2018 27.75 27.8 27.75 27.8 1,700
08/10/2018 27.7 27.75 27.7 27.75 2,819
08/09/2018 27.7 27.85 27.7 27.75 1,315
08/08/2018 27.8 27.8 27.7 27.7 8,134
08/07/2018 27.7 27.8 27.7 27.7 8,688
08/06/2018 27.7 27.8 27.7 27.7 15,015
08/03/2018 27.7 27.8 27.7 27.75 5,004
08/02/2018 27.7 27.75 27.7 27.7 10,127
08/01/2018 27.8 27.8 27.7 27.75 4,395
07/31/2018 27.7 27.8 27.7 27.7 1,058
07/30/2018 27.9 27.9 27.7 27.7 13,347
07/27/2018 27.75 27.9 27.65 27.65 14,087
07/26/2018 27.75 27.85 27.75 27.85 6,760
07/25/2018 27.8 27.85 27.75 27.75 3,623
07/24/2018 27.75 27.85 27.75 27.75 6,617
07/23/2018 27.75 27.85 27.75 27.75 4,265
07/20/2018 27.8 27.8 27.75 27.75 2,012
07/19/2018 27.8 27.85 27.75 27.75 2,376
07/18/2018 27.8 27.85 27.8 27.85 544
07/17/2018 27.8 27.85 27.75 27.8 7,290
07/16/2018 27.8 27.85 27.8 27.8 2,909
07/13/2018 27.8 27.9 27.765 27.8 5,570
07/12/2018 27.8 27.8 27.75 27.75 2,098
07/11/2018 27.8 27.85 27.8 27.85 883
07/10/2018 27.8 27.8 27.75 27.75 13,199
07/09/2018 27.85 27.85 27.75 27.75 8,665
07/06/2018 27.85 27.85 27.8 27.85 1,212
07/05/2018 27.767 27.85 27.75 27.75 5,620
07/03/2018 27.85 27.85 27.85 27.85 570
07/02/2018 27.7 27.85 27.7 27.85 2,410
06/29/2018 27.85 27.85 27.7 27.7 3,003
06/28/2018 27.9 27.9 27.75 27.75 23,225
06/27/2018 27.9 27.95 27.9 27.9 2,108
06/26/2018 27.8 27.9 27.75 27.9 18,621
06/25/2018 27.8 27.8 27.75 27.8 3,143
06/22/2018 27.8 27.85 27.7 27.85 17,668
06/21/2018 27.85 27.85 27.76 27.8 9,900
06/20/2018 27.8 27.85 27.75 27.8 21,811
06/19/2018 27.8 27.8 27.75 27.8 4,313
06/18/2018 27.85 27.85 27.75 27.75 6,067
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio