Dark

CWAY
Coastway Bancorp Inc
stock NASDAQ

Inactive

Oct 5, 2018

28.24USD0.000%(0.00)1,205

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-10-05	28.2300	28.2500	28.2300	28.2400	0.000%	1,205	0.000%
2018-10-04	28.2277	28.2500	28.2200	28.2400	+0.035%	3,202	0.000%
2018-10-03	28.2200	28.2300	28.2200	28.2300	0.000%	2,267	+0.035%
2018-10-02	28.2400	28.2400	28.2200	28.2300	0.000%	2,522	+0.035%
2018-10-01	28.2200	28.2400	28.2200	28.2300	+0.106%	14,306	+0.035%
2018-09-28	28.2130	28.2500	28.2000	28.2000	0.000%	4,604	+0.142%
2018-09-27	28.2050	28.2500	28.2000	28.2000	-0.089%	5,058	+0.142%
2018-09-26	28.2250	28.2500	28.2000	28.2250	0.000%	40,382	+0.053%
2018-09-25	28.2190	28.2500	28.2000	28.2250	0.000%	7,624	+0.053%
2018-09-24	28.2500	28.2500	28.2250	28.2250	0.000%	5,534	+0.053%
2018-09-21	28.2000	28.2500	28.1750	28.2250	+0.089%	9,970	+0.053%
2018-09-20	28.1750	28.2000	28.1750	28.1999	+0.177%	2,039	+0.142%
2018-09-19	28.1750	28.2000	28.1500	28.1500	-0.100%	3,820	+0.320%
2018-09-18	28.1500	28.2000	28.1500	28.1783	+0.101%	3,376	+0.219%
2018-09-17	28.1750	28.2000	28.1500	28.1500	0.000%	3,119	+0.320%
2018-09-14	28.1750	28.2000	28.1500	28.1500	-0.177%	23,510	+0.320%
2018-09-13	28.1500	28.2000	28.1500	28.2000	+1.257%	40,657	+0.142%
2018-09-12	27.8500	27.9000	27.8000	27.8500	+0.180%	22,436	+1.400%
2018-09-11	27.8500	27.9500	27.8000	27.8000	-0.180%	3,764	+1.583%
2018-09-10	27.8500	27.8500	27.7500	27.8500	0.000%	9,270	+1.400%
2018-09-07	27.8500	27.9000	27.8000	27.8500	0.000%	5,869	+1.400%
2018-09-06	27.8000	27.9000	27.8000	27.8500	-0.063%	7,302	+1.400%
2018-09-05	27.8000	27.9000	27.8000	27.8675	+0.243%	2,785	+1.337%
2018-09-04	27.8000	27.8500	27.8000	27.8000	+0.180%	10,160	+1.583%
2018-08-31	27.8500	27.9000	27.7500	27.7500	0.000%	4,216	+1.766%
2018-08-30	27.9000	27.9000	27.7500	27.7500	-0.538%	690	+1.766%
2018-08-29	27.8500	27.9000	27.8500	27.9000	+0.270%	12,915	+1.219%
2018-08-28	27.8500	27.8500	27.8000	27.8250	+0.270%	8,218	+1.491%
2018-08-27	27.8000	27.8500	27.7500	27.7500	-0.359%	1,827	+1.766%
2018-08-24	27.7650	27.8500	27.7650	27.8500	0.000%	1,476	+1.400%
2018-08-23	27.8500	27.8500	27.8500	27.8500	+0.360%	971	+1.400%
2018-08-22	27.7500	27.7500	27.7500	27.7500	-0.180%	492	+1.766%
2018-08-21	27.8000	27.8500	27.7999	27.8000	-0.180%	18,544	+1.583%
2018-08-20	27.8000	27.8500	27.7500	27.8500	+0.180%	3,588	+1.400%
2018-08-17	27.8000	27.8000	27.7528	27.8000	0.000%	903	+1.583%
2018-08-16	27.7500	27.8000	27.7500	27.8000	0.000%	675	+1.583%
2018-08-15	27.8000	27.8000	27.8000	27.8000	0.000%	1,619	+1.583%
2018-08-14	27.7500	27.8000	27.7500	27.8000	0.000%	6,425	+1.583%
2018-08-13	27.7500	27.8000	27.7500	27.8000	+0.180%	1,700	+1.583%
2018-08-10	27.7000	27.7500	27.7000	27.7500	0.000%	2,819	+1.766%
2018-08-09	27.7000	27.8500	27.7000	27.7500	+0.181%	1,315	+1.766%
2018-08-08	27.8000	27.8000	27.7000	27.7000	0.000%	8,134	+1.949%
2018-08-07	27.7000	27.8000	27.7000	27.7000	0.000%	8,688	+1.949%
2018-08-06	27.7000	27.8000	27.7000	27.7000	-0.180%	15,015	+1.949%
2018-08-03	27.7000	27.8000	27.7000	27.7500	+0.181%	5,004	+1.766%
2018-08-02	27.7000	27.7500	27.7000	27.7000	-0.180%	10,127	+1.949%
2018-08-01	27.7999	27.8000	27.7000	27.7500	+0.181%	4,395	+1.766%
2018-07-31	27.7000	27.8000	27.7000	27.7000	0.000%	1,058	+1.949%
2018-07-30	27.9000	27.9000	27.7000	27.7000	+0.181%	13,347	+1.949%
2018-07-27	27.7500	27.9000	27.6500	27.6500	-0.718%	14,087	+2.134%
2018-07-26	27.7500	27.8500	27.7500	27.8500	+0.360%	6,760	+1.400%
2018-07-25	27.8000	27.8500	27.7500	27.7500	0.000%	3,623	+1.766%
2018-07-24	27.7500	27.8500	27.7500	27.7500	0.000%	6,617	+1.766%
2018-07-23	27.7500	27.8500	27.7500	27.7500	0.000%	4,265	+1.766%
2018-07-20	27.8000	27.8000	27.7500	27.7500	0.000%	2,012	+1.766%
2018-07-19	27.8000	27.8500	27.7500	27.7500	-0.359%	2,376	+1.766%
2018-07-18	27.8000	27.8500	27.8000	27.8500	+0.180%	544	+1.400%
2018-07-17	27.8000	27.8500	27.7500	27.8000	0.000%	7,290	+1.583%
2018-07-16	27.8000	27.8500	27.8000	27.8000	0.000%	2,909	+1.583%
2018-07-13	27.8000	27.9000	27.7650	27.8000	+0.180%	5,570	+1.583%
2018-07-12	27.8000	27.8000	27.7500	27.7500	-0.359%	2,098	+1.766%
2018-07-11	27.8000	27.8500	27.8000	27.8500	+0.360%	883	+1.400%
2018-07-10	27.8000	27.8000	27.7500	27.7500	0.000%	13,199	+1.766%
2018-07-09	27.8500	27.8500	27.7500	27.7500	-0.359%	8,665	+1.766%
2018-07-06	27.8500	27.8500	27.8000	27.8500	+0.360%	1,212	+1.400%
2018-07-05	27.7673	27.8500	27.7500	27.7500	-0.359%	5,620	+1.766%
2018-07-03	27.8500	27.8500	27.8500	27.8500	0.000%	570	+1.400%
2018-07-02	27.7000	27.8500	27.7000	27.8500	+0.542%	2,410	+1.400%
2018-06-29	27.8500	27.8500	27.7000	27.7000	-0.180%	3,003	+1.949%
2018-06-28	27.9000	27.9000	27.7500	27.7500	-0.538%	23,225	+1.766%
2018-06-27	27.9000	27.9500	27.9000	27.9000	0.000%	2,108	+1.219%
2018-06-26	27.8000	27.9000	27.7500	27.9000	+0.360%	18,621	+1.219%
2018-06-25	27.8000	27.8000	27.7500	27.8000	-0.180%	3,143	+1.583%
2018-06-22	27.8000	27.8500	27.7000	27.8500	+0.180%	17,668	+1.400%
2018-06-21	27.8500	27.8500	27.7600	27.8000	0.000%	9,900	+1.583%
2018-06-20	27.8000	27.8500	27.7500	27.8000	0.000%	21,811	+1.583%
2018-06-19	27.8000	27.8000	27.7500	27.8000	+0.180%	4,313	+1.583%
2018-06-18	27.8500	27.8500	27.7500	27.7500	-0.359%	6,067	+1.766%
2018-06-15	27.9000	27.9000	27.8000	27.8500	+0.180%	7,803	+1.400%
2018-06-14	27.8000	27.9000	27.8000	27.8000	+0.361%	3,066	+1.583%
2018-06-13	27.8500	27.9000	27.7000	27.7000	-0.539%	10,481	+1.949%
2018-06-12	27.8000	27.8500	27.8000	27.8500	0.000%	4,767	+1.400%
2018-06-11	27.7500	27.8500	27.7250	27.8500	+0.542%	6,321	+1.400%
2018-06-08	27.6000	27.7500	27.5500	27.7000	+0.544%	10,296	+1.949%
2018-06-07	27.5500	27.6000	27.5500	27.5500	-0.181%	11,854	+2.505%
2018-06-06	27.5000	27.6500	27.5000	27.6000	+0.364%	15,116	+2.319%
2018-06-05	27.5000	27.5500	27.5000	27.5000	-0.181%	35,337	+2.691%
2018-06-04	27.5000	27.6000	27.4950	27.5500	+0.182%	26,343	+2.505%
2018-06-01	27.4500	27.5000	27.4500	27.5000	0.000%	9,539	+2.691%
2018-05-31	27.4500	27.5000	27.4000	27.5000	+0.365%	17,744	+2.691%
2018-05-30	27.3500	27.4500	27.3500	27.4000	0.000%	24,729	+3.066%
2018-05-29	27.4000	27.4000	27.4000	27.4000	+0.366%	5,178	+3.066%
2018-05-25	27.3000	27.4000	27.3000	27.3000	-0.365%	4,422	+3.443%
2018-05-24	27.3000	27.4000	27.3000	27.4000	+0.183%	8,042	+3.066%
2018-05-23	27.3000	27.4000	27.2500	27.3500	0.000%	3,106	+3.254%
2018-05-22	27.4000	27.4000	27.2050	27.3500	+0.183%	44,273	+3.254%
2018-05-21	27.4000	27.4000	27.2500	27.3000	+0.367%	43,564	+3.443%
2018-05-18	27.3500	27.3500	27.2000	27.2001	-0.711%	55,535	+3.823%
2018-05-17	27.4000	27.4000	27.3500	27.3950	+0.165%	13,704	+3.085%
2018-05-16	27.4000	27.4000	27.3500	27.3500	-0.182%	2,218	+3.254%
2018-05-15	27.3500	27.4000	27.3000	27.4000	+0.366%	2,713	+3.066%
2018-05-14	27.3500	27.4000	27.3000	27.3000	-0.365%	1,679	+3.443%
2018-05-11	27.4000	27.4000	27.3000	27.4000	+0.366%	6,006	+3.066%
2018-05-10	27.3500	27.3500	27.3000	27.3000	-0.183%	2,750	+3.443%
2018-05-09	27.3500	27.3500	27.2900	27.3500	+0.367%	2,175	+3.254%
2018-05-08	27.4000	27.4000	27.2000	27.2500	-0.183%	17,044	+3.633%
2018-05-07	27.4000	27.4000	27.2500	27.3000	-0.365%	9,843	+3.443%
2018-05-04	27.3000	27.4000	27.2500	27.4000	+0.550%	15,114	+3.066%
2018-05-03	27.2500	27.3000	27.1500	27.2500	+0.184%	13,776	+3.633%
2018-05-02	27.3000	27.3500	27.2000	27.2000	-0.548%	6,942	+3.824%
2018-05-01	27.2503	27.3500	27.1500	27.3500	+0.183%	22,510	+3.254%
2018-04-30	27.2000	27.3550	27.2000	27.3000	+0.183%	10,686	+3.443%
2018-04-27	27.3000	27.3500	27.2000	27.2500	-0.183%	68,132	+3.633%
2018-04-26	27.3500	27.3500	27.1550	27.3000	-0.183%	52,848	+3.443%
2018-04-25	27.2500	27.3500	27.2000	27.3500	+0.551%	21,479	+3.254%
2018-04-24	27.3000	27.3000	27.2000	27.2000	-0.183%	6,420	+3.824%
2018-04-23	27.3000	27.3000	27.2000	27.2500	-0.183%	3,659	+3.633%
2018-04-20	27.2750	27.3000	27.2000	27.3000	+0.183%	11,432	+3.443%
2018-04-19	27.3000	27.3000	27.2500	27.2500	0.000%	5,790	+3.633%
2018-04-18	27.2450	27.3000	27.2001	27.2500	0.000%	12,976	+3.633%
2018-04-17	27.4000	27.4000	27.2000	27.2500	0.000%	17,462	+3.633%
2018-04-16	27.3000	27.3750	27.2500	27.2500	-0.547%	30,643	+3.633%
2018-04-13	27.3000	27.4000	27.2500	27.4000	+0.458%	2,448	+3.066%
2018-04-12	27.3000	27.3000	27.2500	27.2750	-0.092%	29,878	+3.538%
2018-04-11	27.3000	27.3000	27.2500	27.3000	+0.183%	7,796	+3.443%
2018-04-10	27.2000	27.3000	27.2000	27.2500	-0.183%	19,302	+3.633%
2018-04-09	27.2500	27.3000	27.1500	27.3000	+0.183%	93,442	+3.443%
2018-04-06	27.2670	27.3000	27.2500	27.2500	-0.183%	6,656	+3.633%
2018-04-05	27.3000	27.3500	27.2500	27.3000	0.000%	53,787	+3.443%
2018-04-04	27.3000	27.3500	27.2134	27.3000	0.000%	28,815	+3.443%
2018-04-03	27.3000	27.3000	27.2500	27.3000	0.000%	19,521	+3.443%
2018-04-02	27.2500	27.3000	27.2000	27.3000	+0.183%	33,447	+3.443%
2018-03-29	27.2500	27.3000	27.2000	27.2500	-0.183%	15,178	+3.633%
2018-03-28	27.2000	27.3000	27.2000	27.3000	0.000%	75,317	+3.443%
2018-03-27	27.2500	27.3000	27.2500	27.3000	0.000%	14,020	+3.443%
2018-03-26	27.3000	27.3000	27.2500	27.3000	0.000%	29,073	+3.443%
2018-03-23	27.3000	27.3000	27.2000	27.3000	0.000%	115,920	+3.443%
2018-03-22	27.2500	27.3000	27.2500	27.3000	0.000%	29,255	+3.443%
2018-03-21	27.2500	27.3000	27.2000	27.3000	+0.368%	78,294	+3.443%
2018-03-20	27.2500	27.3500	27.2000	27.2000	0.000%	28,338	+3.824%
2018-03-19	27.2500	27.2500	27.1803	27.2000	0.000%	89,511	+3.824%
2018-03-16	27.2000	27.2400	27.1500	27.2000	0.000%	253,734	+3.824%
2018-03-15	27.5000	27.6000	27.1000	27.2000	+20.889%	1,091,506	+3.824%
2018-03-14	22.2500	22.5500	22.2500	22.5000	+1.169%	3,695	+25.511%
2018-03-13	22.2500	22.2500	22.2400	22.2400	-0.045%	704	+26.978%
2018-03-12	22.2000	22.2500	22.0000	22.2500	+1.136%	1,710	+26.921%
2018-03-09	22.1500	22.2224	21.7500	22.0000	-0.677%	6,581	+28.364%
2018-03-08	21.8500	22.2500	21.8500	22.1500	+0.682%	2,609	+27.494%
2018-03-07	22.0000	22.0000	22.0000	22.0000	+1.149%	758	+28.364%
2018-03-06	21.8500	22.1000	21.7500	21.7500	-0.458%	937	+29.839%
2018-03-05	22.0000	22.1000	21.8500	21.8500	-0.682%	3,360	+29.245%
2018-03-02	21.8000	22.0500	21.8000	22.0000	+0.917%	2,608	+28.364%
2018-03-01	21.9500	21.9600	21.8000	21.8000	0.000%	3,111	+29.541%
2018-02-28	21.9000	21.9000	21.8000	21.8000	-0.457%	359	+29.541%
2018-02-27	21.9500	21.9500	21.9000	21.9000	+0.690%	456	+28.950%
2018-02-26	21.9500	22.1000	21.7500	21.7500	-0.314%	1,292	+29.839%
2018-02-23	21.9500	21.9500	21.7000	21.8185	-0.599%	1,189	+29.431%
2018-02-22	21.9000	21.9500	21.8500	21.9500	0.000%	1,680	+28.656%
2018-02-21	21.9500	21.9500	21.6500	21.9500	0.000%	2,261	+28.656%
2018-02-20	21.6500	21.9500	21.6500	21.9500	0.000%	1,028	+28.656%
2018-02-16	21.9500	21.9500	21.9500	21.9500	+0.228%	1,000	+28.656%
2018-02-15	21.9500	21.9500	21.9000	21.9000	0.000%	21,777	+28.950%
2018-02-14	21.6000	21.9500	21.6000	21.9000	-0.228%	1,703	+28.950%
2018-02-13	21.8500	21.9500	21.8500	21.9500	+1.152%	770	+28.656%
2018-02-12	21.8020	21.9000	21.7000	21.7000	-0.958%	961	+30.138%
2018-02-09	21.9000	21.9100	21.9000	21.9100	-0.689%	549	+28.891%
2018-02-07	22.0000	22.1450	22.0000	22.0620	+0.282%	2,502	+28.003%
2018-02-06	21.9000	22.2000	21.9000	22.0000	+0.540%	5,941	+28.364%
2018-02-05	21.6500	22.0000	21.6500	21.8818	+0.410%	9,788	+29.057%
2018-02-02	21.9500	21.9500	21.7925	21.7925	+0.658%	1,171	+29.586%
2018-02-01	21.6500	21.6500	21.6500	21.6500	0.000%	1,301	+30.439%
2018-01-31	21.7000	21.7000	21.6500	21.6500	-0.230%	360	+30.439%
2018-01-30	21.7050	21.8250	21.7000	21.7000	-0.230%	4,224	+30.138%
2018-01-29	21.7500	21.7500	21.7500	21.7500	-0.229%	2,506	+29.839%
2018-01-26	21.8000	21.9950	21.8000	21.8000	-0.909%	3,184	+29.541%
2018-01-25	22.0000	22.0000	22.0000	22.0000	-0.006%	508	+28.364%
2018-01-24	21.9500	22.1000	21.9000	22.0014	+0.234%	3,622	+28.355%
2018-01-23	22.0750	22.1000	21.9500	21.9500	-0.227%	1,107	+28.656%
2018-01-22	22.0000	22.0000	22.0000	22.0000	+0.482%	3,393	+28.364%
2018-01-19	21.8944	21.8944	21.8944	21.8944	+0.433%	255	+28.983%
2018-01-18	21.8000	21.8000	21.8000	21.8000	0.000%	1,800	+29.541%
2018-01-17	21.9009	21.9009	21.8000	21.8000	-0.909%	3,684	+29.541%
2018-01-16	22.0000	22.0000	21.8000	22.0000	+0.571%	3,326	+28.364%
2018-01-12	21.7500	21.8750	21.7500	21.8750	+0.575%	296	+29.097%
2018-01-11	21.7500	21.7500	21.7500	21.7500	0.000%	914	+29.839%
2018-01-10	21.7000	21.8000	21.7000	21.7500	-0.229%	490	+29.839%
2018-01-09	21.7500	21.8688	21.7500	21.8000	-0.011%	1,288	+29.541%
2018-01-08	21.8025	21.8025	21.8025	21.8025	-0.898%	390	+29.526%
2018-01-05	21.7500	22.0000	21.7500	22.0000	+1.149%	960	+28.364%
2018-01-04	21.4500	22.0000	21.4500	21.7500	+1.517%	12,479	+29.839%
2018-01-03	21.3000	21.4900	21.3000	21.4250	+0.587%	5,825	+31.809%
2018-01-02	21.2000	21.4000	21.2000	21.3000	+0.472%	4,477	+32.582%
2017-12-29	21.2000	21.2000	21.2000	21.2000	0.000%	1,104	+33.208%
2017-12-28	21.3000	21.3000	21.2000	21.2000	-0.703%	1,206	+33.208%
2017-12-27	21.5000	21.5000	21.3500	21.3500	-0.651%	334	+32.272%
2017-12-26	21.4900	21.4900	21.4900	21.4900	+0.892%	2,008	+31.410%
2017-12-22	21.2500	21.5500	21.1500	21.3000	-1.389%	1,631	+32.582%
2017-12-21	21.4000	21.6000	21.3750	21.6000	+1.887%	1,449	+30.741%
2017-12-20	21.1500	21.3500	21.1500	21.2000	+0.713%	14,034	+33.208%
2017-12-19	21.0500	21.1838	21.0000	21.0500	-1.590%	9,120	+34.157%
2017-12-18	21.4000	21.6500	21.3500	21.3900	+0.187%	2,747	+32.024%
2017-12-15	21.0500	21.3500	21.0000	21.3500	+1.377%	17,827	+32.272%
2017-12-14	21.0000	21.0906	21.0000	21.0600	+0.286%	15,662	+34.093%
2017-12-13	20.8000	21.2000	20.8000	21.0000	0.000%	66,864	+34.476%
2017-12-12	21.0500	21.3000	21.0000	21.0000	-0.474%	11,242	+34.476%
2017-12-11	21.0000	21.1000	21.0000	21.1000	-0.472%	1,062	+33.839%
2017-12-08	21.1500	21.2000	21.1000	21.2000	+0.713%	2,591	+33.208%
2017-12-07	21.0500	21.0750	21.0500	21.0500	+0.477%	768	+34.157%
2017-12-06	20.2000	20.9500	20.2000	20.9500	-0.238%	890	+34.797%
2017-12-05	21.0000	21.0000	20.9500	21.0000	+0.719%	5,257	+34.476%
2017-12-04	20.7500	20.8500	20.7500	20.8500	0.000%	3,863	+35.444%
2017-12-01	20.8500	20.8500	20.8500	20.8500	+1.707%	393	+35.444%
2017-11-28	20.4000	20.5000	20.4000	20.5000	-0.606%	475	+37.756%
2017-11-27	20.9000	20.9000	20.3500	20.6250	-1.316%	1,565	+36.921%
2017-11-24	20.2500	20.9000	20.2500	20.9000	+3.210%	17,637	+35.120%
2017-11-22	20.2500	20.2500	20.2500	20.2500	-0.491%	1,229	+39.457%
2017-11-21	20.2550	20.5000	20.2550	20.3500	-0.245%	592	+38.771%
2017-11-17	20.0500	20.4000	20.0500	20.4000	+1.746%	4,988	+38.431%
2017-11-16	20.5000	20.5000	20.0500	20.0500	-1.232%	1,350	+40.848%
2017-11-15	20.1500	20.3000	20.1500	20.3000	0.000%	460	+39.113%
2017-11-13	20.3950	20.4000	20.3000	20.3000	+1.247%	1,707	+39.113%
2017-11-10	20.4000	20.4000	20.0500	20.0500	-1.232%	349	+40.848%
2017-11-09	21.0000	21.0000	20.1500	20.3000	+1.500%	2,699	+39.113%
2017-11-08	20.0500	20.0500	20.0000	20.0000	-0.249%	4,230	+41.200%
2017-11-07	20.0000	20.0500	20.0000	20.0500	0.000%	2,113	+40.848%
2017-11-06	20.0500	20.0500	20.0500	20.0500	+0.250%	1,518	+40.848%
2017-11-03	20.0000	20.0000	20.0000	20.0000	-0.609%	1,661	+41.200%
2017-11-02	20.0500	20.2779	20.0250	20.1225	+0.237%	2,597	+40.340%
2017-11-01	20.2500	20.2500	20.0750	20.0750	-0.864%	1,361	+40.672%
2017-10-31	20.2500	20.2500	20.2500	20.2500	+1.048%	184	+39.457%
2017-10-30	20.0000	20.0400	20.0000	20.0400	-0.050%	620	+40.918%
2017-10-27	20.0500	20.0500	20.0000	20.0500	-0.496%	497	+40.848%
2017-10-26	20.0000	20.1500	20.0000	20.1500	+1.003%	838	+40.149%
2017-10-25	20.0000	20.0000	19.9500	19.9500	-0.746%	3,761	+41.554%
2017-10-24	19.9500	20.1500	19.9500	20.1000	+0.249%	2,745	+40.498%
2017-10-23	19.9550	20.0550	19.8000	20.0500	+0.754%	6,839	+40.848%
2017-10-20	19.9500	19.9500	19.9000	19.9000	0.000%	1,252	+41.910%
2017-10-19	20.0000	20.0000	19.9000	19.9000	0.000%	891	+41.910%
2017-10-18	20.2000	20.2000	19.9000	19.9000	0.000%	2,374	+41.910%
2017-10-17	19.9101	19.9101	19.9000	19.9000	-0.450%	3,957	+41.910%
2017-10-16	19.9000	19.9950	19.9000	19.9900	-1.284%	1,471	+41.271%
2017-10-13	20.2500	20.2500	20.2500	20.2500	+1.759%	164	+39.457%
2017-10-12	19.8500	20.3000	19.8500	19.9000	-0.500%	4,753	+41.910%
2017-10-11	20.1000	20.1000	20.0000	20.0000	0.000%	332	+41.200%
2017-10-10	19.8000	20.0000	19.8000	20.0000	+0.376%	668	+41.200%
2017-10-06	19.8716	19.9500	19.8400	19.9250	+0.378%	2,747	+41.731%
2017-10-05	19.8000	20.0000	19.8000	19.8500	-1.440%	715	+42.267%
2017-10-04	19.7500	20.2000	19.7500	20.1400	+1.717%	4,798	+40.218%
2017-10-03	19.8500	19.8500	19.8000	19.8000	-1.000%	800	+42.626%
2017-10-02	20.0000	20.0000	20.0000	20.0000	+1.010%	341	+41.200%
2017-09-27	19.8000	19.8000	19.8000	19.8000	0.000%	1,024	+42.626%
2017-09-25	19.8000	19.8000	19.8000	19.8000	-0.503%	2,400	+42.626%
2017-09-22	19.9000	19.9000	19.8050	19.9000	+0.252%	1,472	+41.910%
2017-09-19	19.9000	19.9000	19.8500	19.8500	-0.750%	1,049	+42.267%
2017-09-18	19.8500	20.0000	19.8500	20.0000	+0.503%	1,902	+41.200%
2017-09-15	19.7500	19.9000	19.7000	19.9000	-0.177%	2,601	+41.910%
2017-09-13	19.8000	20.0000	19.8000	19.9353	-0.323%	1,197	+41.658%
2017-09-12	20.0000	20.0000	19.9500	20.0000	+0.756%	1,429	+41.200%
2017-09-08	19.8000	19.9500	19.8000	19.8500	+0.253%	2,813	+42.267%
2017-09-07	19.8000	19.8396	19.8000	19.8000	-0.252%	4,260	+42.626%
2017-09-06	20.0600	20.0600	19.8500	19.8500	-0.899%	12,582	+42.267%
2017-09-05	20.0000	20.0300	20.0000	20.0300	+0.150%	3,988	+40.989%
2017-09-01	20.0500	20.0500	20.0000	20.0000	-0.249%	4,629	+41.200%
2017-08-31	20.1000	20.2250	20.0000	20.0500	-0.743%	2,194	+40.848%
2017-08-29	20.0780	20.2000	20.0780	20.2000	+0.748%	786	+39.802%
2017-08-28	20.0000	20.1000	20.0000	20.0500	+0.107%	1,243	+40.848%
2017-08-25	19.9000	20.0750	19.9000	20.0285	+0.646%	4,770	+40.999%
2017-08-24	19.8500	19.9000	19.8500	19.9000	+0.505%	2,719	+41.910%
2017-08-23	19.7000	19.8000	19.7000	19.8000	0.000%	6,742	+42.626%
2017-08-22	19.6500	19.8000	19.5500	19.8000	-0.025%	2,668	+42.626%
2017-08-21	19.8000	19.8050	19.8000	19.8050	-0.227%	3,176	+42.590%
2017-08-18	19.8000	19.8500	19.8000	19.8500	+0.253%	1,668	+42.267%
2017-08-17	19.7500	20.0000	19.7500	19.8000	0.000%	5,546	+42.626%
2017-08-15	19.8000	19.8375	19.8000	19.8000	-0.752%	3,235	+42.626%
2017-08-14	19.9820	20.0000	19.8000	19.9500	+0.758%	3,889	+41.554%
2017-08-11	19.9000	19.9000	19.7500	19.8000	-1.247%	4,218	+42.626%
2017-08-10	19.8000	20.1000	19.7500	20.0500	+1.263%	8,700	+40.848%
2017-08-09	20.0000	20.0000	19.8000	19.8000	-1.000%	18,827	+42.626%
2017-08-08	20.0000	20.0875	20.0000	20.0000	-0.249%	6,798	+41.200%
2017-08-07	19.7500	20.1435	19.7500	20.0500	+0.250%	8,502	+40.848%
2017-08-04	20.0000	20.2750	19.8000	20.0000	-0.990%	14,289	+41.200%
2017-08-03	20.2371	20.2750	20.2000	20.2000	+0.098%	997	+39.802%
2017-08-02	20.2000	20.2000	20.1500	20.1802	-0.963%	1,399	+39.939%
2017-08-01	20.5500	20.7500	20.3764	20.3764	+0.130%	2,996	+38.592%
2017-07-31	20.7000	20.8000	20.3500	20.3500	-0.780%	8,630	+38.771%
2017-07-28	20.5100	20.5100	20.5100	20.5100	+0.049%	233	+37.689%
2017-07-25	20.5000	20.6500	20.5000	20.5000	-0.485%	3,715	+37.756%
2017-07-24	20.7500	20.7500	20.6000	20.6000	+0.488%	653	+37.087%
2017-07-21	20.5000	20.5375	20.5000	20.5000	0.000%	4,108	+37.756%
2017-07-20	20.5000	20.5050	20.5000	20.5000	0.000%	1,387	+37.756%
2017-07-19	20.5000	20.5250	20.5000	20.5000	0.000%	1,777	+37.756%
2017-07-18	20.5408	20.5408	20.5000	20.5000	-0.122%	1,684	+37.756%
2017-07-17	20.7000	20.7000	20.5000	20.5250	+0.122%	2,483	+37.588%
2017-07-14	20.6500	20.6500	20.1500	20.5000	0.000%	3,862	+37.756%
2017-07-13	20.5000	20.5500	20.4000	20.5000	0.000%	1,376	+37.756%
2017-07-12	20.5500	20.5500	20.5000	20.5000	0.000%	23,343	+37.756%
2017-07-11	20.5500	20.5500	20.5000	20.5000	-0.229%	1,583	+37.756%
2017-07-07	20.5000	20.5503	20.4000	20.5470	-0.015%	9,399	+37.441%
2017-07-06	20.5000	20.6000	20.5000	20.5500	-0.940%	1,916	+37.421%
2017-07-05	20.5000	20.7450	20.4000	20.7450	+1.195%	6,242	+36.129%
2017-07-03	20.5000	20.6250	20.5000	20.5000	0.000%	1,542	+37.756%
2017-06-30	20.5000	20.5950	20.4000	20.5000	+0.244%	5,103	+37.756%
2017-06-29	20.5000	20.5000	20.4500	20.4500	-0.268%	3,385	+38.093%
2017-06-28	20.5000	20.5500	20.5000	20.5050	+0.024%	2,932	+37.723%
2017-06-27	20.5550	20.5800	20.5000	20.5000	0.000%	6,642	+37.756%
2017-06-26	20.6160	20.6160	20.5000	20.5000	0.000%	2,137	+37.756%
2017-06-23	20.5500	20.5500	20.5000	20.5000	0.000%	3,144	+37.756%
2017-06-22	20.6105	20.6105	20.5000	20.5000	0.000%	2,477	+37.756%
2017-06-21	20.5000	20.5550	20.5000	20.5000	-0.243%	7,074	+37.756%
2017-06-20	20.5305	20.5800	20.5305	20.5500	-0.243%	641	+37.421%
2017-06-19	20.8000	20.8195	20.5500	20.6000	-0.723%	4,257	+37.087%
2017-06-16	20.5000	20.7500	20.5000	20.7500	0.000%	13,348	+36.096%
2017-06-15	20.6500	20.7500	20.6500	20.7500	0.000%	1,811	+36.096%
2017-06-14	20.6500	20.7500	20.5500	20.7500	+0.773%	3,201	+36.096%
2017-06-13	20.5500	20.5909	20.5500	20.5909	-0.527%	1,667	+37.148%
2017-06-12	20.5000	20.7000	20.5000	20.7000	+0.730%	3,093	+36.425%
2017-06-09	20.5500	20.6000	20.5000	20.5500	0.000%	3,853	+37.421%
2017-06-08	20.5000	20.5500	20.5000	20.5500	0.000%	1,590	+37.421%
2017-06-07	20.5500	20.6000	20.5000	20.5500	-0.484%	2,140	+37.421%
2017-06-06	20.5500	20.6500	20.5000	20.6500	+0.732%	2,937	+36.755%
2017-06-05	20.5000	20.5601	20.4500	20.5000	0.000%	9,388	+37.756%
2017-06-02	20.5950	20.5950	20.5000	20.5000	0.000%	617	+37.756%
2017-06-01	20.5000	20.6000	20.5000	20.5000	-0.243%	1,495	+37.756%
2017-05-31	20.5000	20.6000	20.4500	20.5500	+0.244%	7,456	+37.421%
2017-05-30	20.5900	20.5900	20.5000	20.5000	-0.243%	337	+37.756%
2017-05-26	20.5000	20.6500	20.5000	20.5500	+0.244%	2,589	+37.421%
2017-05-25	20.6187	20.6500	20.5000	20.5000	-0.485%	7,390	+37.756%
2017-05-24	20.6950	20.7500	20.5000	20.6000	+0.488%	6,822	+37.087%
2017-05-23	20.3500	20.6500	20.3500	20.5000	+0.490%	18,048	+37.756%
2017-05-22	20.2500	20.4000	20.2500	20.4000	+0.741%	10,408	+38.431%
2017-05-19	20.0500	20.3000	20.0500	20.2500	+0.496%	7,296	+39.457%
2017-05-18	19.7500	20.1500	19.7000	20.1500	+2.025%	11,904	+40.149%
2017-05-17	19.8000	19.9702	19.7500	19.7500	-1.003%	2,729	+42.987%
2017-05-16	19.8500	19.9500	19.8500	19.9500	+0.504%	3,253	+41.554%
2017-05-15	19.7500	19.9000	19.7000	19.8500	+0.506%	2,452	+42.267%
2017-05-12	19.7500	19.7500	19.6500	19.7500	+0.509%	15,040	+42.987%
2017-05-11	19.8500	19.8500	19.6000	19.6500	-1.256%	44,654	+43.715%
2017-05-10	19.8500	20.0000	19.8500	19.9000	-0.251%	19,185	+41.910%
2017-05-09	20.0000	20.0000	19.8500	19.9500	-0.499%	12,223	+41.554%
2017-05-08	20.2500	20.2500	19.9000	20.0500	-0.743%	20,640	+40.848%
2017-05-05	19.9500	20.2500	19.9500	20.2000	+1.000%	4,872	+39.802%
2017-05-04	19.8000	20.0000	19.7500	20.0000	+1.523%	22,484	+41.200%
2017-05-03	19.6500	19.8500	19.6500	19.7000	+0.510%	50,339	+43.350%
2017-05-02	19.6000	19.6500	19.5000	19.6000	+0.513%	9,581	+44.082%
2017-05-01	19.3000	19.5000	19.3000	19.5000	+1.510%	45,346	+44.821%
2017-04-28	19.4000	19.4900	19.2100	19.2100	-0.208%	2,763	+47.007%
2017-04-27	18.8500	19.4500	18.8500	19.2500	+2.122%	39,319	+46.701%
2017-04-26	18.7500	18.8500	18.7500	18.8500	+1.072%	17,161	+49.814%
2017-04-25	18.6000	18.7500	18.6000	18.6500	+0.296%	12,738	+51.421%
2017-04-24	18.5000	18.6500	18.5000	18.5950	+0.514%	7,590	+51.869%
2017-04-21	18.3825	18.5000	18.3825	18.5000	+0.680%	32,326	+52.649%
2017-04-20	18.4061	18.4500	18.3500	18.3750	+0.018%	3,227	+53.687%
2017-04-19	18.1000	18.5000	18.1000	18.3717	+1.782%	18,880	+53.715%
2017-04-18	17.9500	18.1500	17.9000	18.0500	+1.262%	25,628	+56.454%
2017-04-17	17.8250	17.9000	17.8000	17.8250	-0.391%	2,125	+58.429%
2017-04-13	17.9000	17.9000	17.8950	17.8950	+0.128%	1,408	+57.809%
2017-04-12	18.0000	18.0000	17.8256	17.8722	+0.688%	1,715	+58.011%
2017-04-11	17.9000	17.9000	17.7500	17.7500	-0.281%	23,361	+59.099%
2017-04-10	17.7136	17.8000	17.7000	17.8000	+0.565%	11,812	+58.652%
2017-04-06	17.6500	17.7000	17.6500	17.7000	+0.283%	9,000	+59.548%
2017-04-05	17.5000	17.7500	17.5000	17.6500	+0.570%	16,663	+60.000%
2017-04-04	17.5500	17.5500	17.4500	17.5500	0.000%	3,970	+60.912%
2017-04-03	17.6500	17.7000	17.5000	17.5500	-0.344%	8,003	+60.912%
2017-03-31	17.5000	17.6500	17.5000	17.6106	+0.117%	2,172	+60.358%
2017-03-30	17.6950	17.7000	17.5900	17.5900	-0.621%	3,555	+60.546%
2017-03-29	17.6500	17.7000	17.4500	17.7000	+0.568%	5,041	+59.548%
2017-03-28	17.6000	17.6500	17.5750	17.6000	+0.285%	6,032	+60.455%
2017-03-27	17.5000	17.5500	17.4500	17.5500	+0.286%	1,001	+60.912%
2017-03-24	17.4500	17.5000	17.4500	17.5000	+0.575%	17,490	+61.371%
2017-03-23	17.4000	17.5000	17.4000	17.4000	0.000%	21,379	+62.299%

document.getElementById("KnF7xh").onerror = function(){this.style.display='none';}; .dark-mode .qDx2dD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qDx2dD{ color: #333333; background-color: white; border: 2px solid #333333; }CWAYCoastway Bancorp Incstock NASDAQ

CWAY
Coastway Bancorp Inc
stock NASDAQ