Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coastway Bancorp Inc (NQ: CWAY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 10.20 10.24 10.20 10.24 15,924 +0.05(+0.49%)
May 29, 2014 10.18 10.19 10.18 10.19 9,639 +0.00(+0.00%)
May 28, 2014 10.19 10.19 10.19 10.19 502 -0.01(-0.10%)
May 27, 2014 10.20 10.20 10.15 10.20 5,930 +0.00(+0.00%)
May 23, 2014 10.21 10.20 10.20 10.20 2,300 -0.01(-0.10%)
May 22, 2014 10.19 10.21 10.19 10.21 11,271 +0.04(+0.39%)
May 21, 2014 10.15 10.17 10.15 10.17 7,463 +0.01(+0.08%)
May 20, 2014 10.16 10.19 10.15 10.16 21,781 +0.01(+0.12%)
May 19, 2014 10.20 10.20 10.15 10.15 22,866 -0.08(-0.78%)
May 16, 2014 10.21 10.23 10.20 10.23 6,136 -0.02(-0.20%)
May 15, 2014 10.20 10.27 10.20 10.25 7,010 +0.05(+0.49%)
May 14, 2014 10.20 10.22 10.20 10.20 9,469 +0.00(+0.00%)
May 13, 2014 10.22 10.22 10.17 10.20 5,205 -0.04(-0.39%)
May 12, 2014 10.24 10.24 10.24 10.24 150 +0.01(+0.10%)
May 09, 2014 10.24 10.24 10.15 10.23 21,111 +0.01(+0.10%)
May 08, 2014 10.23 10.25 10.16 10.22 3,506 -0.01(-0.10%)
May 07, 2014 10.19 10.23 10.16 10.23 34,732 +0.03(+0.29%)
May 06, 2014 10.16 10.20 10.16 10.20 4,279 +0.00(+0.00%)
May 05, 2014 10.20 10.21 10.20 10.20 12,419 -0.01(-0.10%)
May 02, 2014 10.22 10.22 10.20 10.21 10,316 -0.03(-0.26%)
May 01, 2014 10.23 10.30 10.23 10.24 19,500 +0.01(+0.07%)
Apr 30, 2014 10.20 10.23 10.20 10.23 7,922 +0.00(+0.00%)
Apr 29, 2014 10.23 10.28 10.23 10.23 2,816 -0.02(-0.20%)
Apr 28, 2014 10.25 10.25 10.22 10.25 9,392 +0.00(+0.00%)
Apr 25, 2014 10.23 10.25 10.22 10.25 33,400 +0.01(+0.10%)
Apr 24, 2014 10.20 10.24 10.20 10.24 30,500 -0.01(-0.10%)
Apr 23, 2014 10.21 10.25 10.21 10.25 3,400 +0.05(+0.49%)
Apr 22, 2014 10.21 10.26 10.19 10.20 22,814 +0.02(+0.20%)
Apr 21, 2014 10.16 10.20 10.13 10.18 14,704 -0.04(-0.39%)
Apr 17, 2014 10.17 10.22 10.22 10.22 8,100 +0.05(+0.49%)
Apr 16, 2014 10.22 10.22 10.17 10.17 7,007 -0.03(-0.29%)
Apr 15, 2014 10.25 10.26 10.20 10.20 11,100 -0.08(-0.78%)
Apr 14, 2014 10.27 10.28 10.17 10.28 12,462 +0.08(+0.78%)
Apr 11, 2014 10.20 10.20 10.20 10.20 13,392 -0.10(-0.97%)
Apr 10, 2014 10.25 10.30 10.20 10.30 15,338 +0.00(+0.00%)
Apr 09, 2014 10.22 10.30 10.21 10.30 10,206 +0.05(+0.49%)
Apr 08, 2014 10.25 10.25 10.25 10.25 4,000 -0.04(-0.39%)
Apr 07, 2014 10.21 10.29 10.20 10.29 9,287 -0.01(-0.10%)
Apr 04, 2014 10.20 10.30 10.18 10.30 52,278 +0.12(+1.18%)
Apr 03, 2014 10.21 10.21 10.18 10.18 6,358 -0.07(-0.68%)
Apr 02, 2014 10.30 10.30 10.25 10.25 6,791 -0.03(-0.29%)
Apr 01, 2014 10.26 10.28 10.25 10.28 27,998 +0.00(+0.00%)
Mar 31, 2014 10.34 10.34 10.21 10.28 18,654 +0.01(+0.11%)
Mar 28, 2014 10.25 10.29 10.19 10.27 6,400 +0.03(+0.28%)
Mar 27, 2014 10.18 10.24 10.18 10.24 3,019 +0.03(+0.29%)
Mar 26, 2014 10.29 10.29 10.18 10.21 4,109 -0.08(-0.78%)
Mar 25, 2014 10.29 10.29 10.25 10.29 35,221 +0.01(+0.10%)
Mar 24, 2014 10.29 10.29 10.25 10.28 8,228 -0.07(-0.68%)
Mar 21, 2014 10.31 10.40 10.17 10.35 80,942 -0.02(-0.19%)
Mar 20, 2014 10.42 10.44 10.31 10.37 6,123 -0.10(-0.96%)
Mar 19, 2014 10.32 10.50 10.25 10.47 23,558 -0.01(-0.10%)
Mar 18, 2014 10.39 10.50 10.33 10.48 31,724 +0.09(+0.87%)
Mar 17, 2014 10.38 10.47 10.36 10.39 8,378 +0.15(+1.46%)
Mar 14, 2014 10.31 10.47 10.24 10.24 28,816 -0.07(-0.68%)
Mar 13, 2014 10.50 10.50 10.31 10.31 5,571 -0.18(-1.72%)
Mar 12, 2014 10.44 10.50 10.44 10.49 5,254 +0.01(+0.10%)
Mar 11, 2014 10.43 10.50 10.43 10.48 12,144 -0.02(-0.19%)
Mar 10, 2014 10.30 10.50 10.27 10.50 22,855 +0.17(+1.65%)
Mar 07, 2014 10.33 10.33 10.30 10.33 7,400 +0.05(+0.49%)
Mar 06, 2014 10.33 10.33 10.28 10.28 1,815 -0.04(-0.39%)
Mar 05, 2014 10.28 10.32 10.25 10.32 22,088 +0.04(+0.38%)
Mar 04, 2014 10.33 10.33 10.25 10.28 11,012 -0.01(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.