Path: bloom-picayune.mit.edu!snorkelwacker.mit.edu!americast.com!americast.com!americast-post Newsgroups: americast.ap.financial From: americast-post@AmeriCast.Com Organization: American Cybercasting Approved: americast-post@AmeriCast.com Subject: 11-06, NASDAQ - Beginning with letter C Date: Fri, 6 Nov 92 19:08:18 EST Message-ID: <67.1992Nov6.190818@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 8 3 1/2 CA Shrt 1 8 8 8 + 3/4 5 3/4 1 3/8 CAM Dt nt 14 3/4 3 5/8 CAP Rx nt 17 3/4 1 3/4 CAPRx wt nt 95 17 CAPRx un nt 20 1/2 11 1/2 CB&T .60 2.9 12 54 21 19 1/2 21 +1 1/2 8 3/8 3 11/16 CBL Med 13 162 4 3 13/16 4 +3/16 5 1/8 1 5/8 CBL wt nt 3 3/8 5/32 CBLX 143 13/16 3/4 13/16 +1/16 31 1/2 26 CBT Cp s .36 i nt 2 1/16 9/16 CCA 9 125 1 5/16 1 1/4 1 5/16 +1/16 7 3 CCAIR 909 4 1/2 3 3/4 4 3/8 + 1/2 36 1/8 27 5/8 CCB s 1.20 nt 8 7/8 3 5/8 CCC Frn 59 5 5 5 - 1/8 13 1/2 7 C COR 18 81 12 5/8 12 1/8 12 5/8 + 1/8 2 3/4 3/4 CCR 210 1 1/8 1 1 1/16 + 1/4 11 3 5/8 CE Soft 26 187 4 3/4 4 1/2 4 3/4 + 1/2 21 1/4 2 1/2 CEC In s 52 3 1/2 2 3/4 3 1/2 + 1/2 2 3/8 13/16 CEL Cm 25 25 1 1 1 +3/16 15 1/2 7 CEM 18 270 7 3/4 7 3/4 7 3/4 15 12 1/2 CF Bcp .07 e nt 13 3 CFS 6 113 12 1/2 12 12 1/2 17 3/4 9 3/4 CFSB s .40 2.5 10 20 15 3/4 15 3/4 15 3/4 6 1/4 3 1/2 CIS Tch 48 5615 5 7/8 5 3/8 5 3/4 + 3/8 22 7/8 13 CK FSv .48 a nt 2 3/4 5/8 CMS Dt 10 1 1/8 1 1/8 1 1/8 - 1/4 29 1/4 20 3/4 CNB .92 3.3 15 52 27 1/2 26 1/2 27 1/2 + 1/4 5 3 1/2 CNL Fn .24 nt 4 7/8 1 3/8 CNS nt 10 3/4 6 3/4 CPAC .26 2.9 11 359 9 1/4 8 1/2 9 + 1/2 27 1/4 22 CPB .80 3.4 9 20 23 1/2 23 1/4 23 1/4 - 3/4 3 1/4 1/32 CPC Rx 40 1/8 1/32 1/8 5 1/8 4 5/8 CPI Aero nt 7/8 3/8 CPI wt nt 5 7/8 5 CPI un 53 5 7/8 5 5/8 5 7/8 2 3/4 2 CPT Hld nt 21 3/4 14 3/4 CRH .77 e nt 25 3/8 4 3/4 CSF Hd s 4 73 23 3/4 22 3/4 22 3/4 -1 1/4 39 3/4 10 CSK .09 e nt 3 1/4 1 1/4 CSM En nt 10 6 1/4 CSP 16 40 9 1/2 9 1/4 9 1/2 16 1/4 9 3/4 CTEC 36 14 1/2 13 5/8 14 1/2 19 13 CTEC B 20 16 16 16 - 1/4 1 7/8 3/8 C3 pf nt 6 3/4 3 1/2 CU Bnc 365 4 1/2 4 3/8 4 3/8 - 3/8 17/32 1/16 CVD nt 1 13/16 5/8 CblCar 85 31/32 15/16 15/16 -1/32 5/8 1/32 CblC wt nt 2 9/16 5/8 CblC un nt 16 3/4 6 1/4 CabotM 147 8 3/4 8 3/8 8 3/8 1 7/8 1/8 Cabre nt 2 15/16 1 3/8 Cache 100 75 2 1/8 2 2 5 15/16 3 1/4 CACI 10 48 4 1/4 4 3/16 4 1/4 + 1/8 38 3/8 27 3/4 CadbyS 1.24 e 4.3 17 362 28 3/4 28 1/2 28 3/4 + 1/8 2 5/8 7/8 CadeIn 6 1613 15/16 27/32 15/16 3/4 5/16 Cadema nt 1 1/4 1/2 Cadam pf .40 t nt 5 1/4 1 1/2 Cadiz s 160 2 1/8 2 2 + 1/8 10 1/4 5 3/4 Cadmus .20 2.9 10 233 7 6 5/8 7 + 1/4 36 1/4 11 3/4 Caere 28 546 35 33 1/4 34 1/2 +1 1/4 4 1/4 15/16 CalGph nt 19 3/4 12 1/2 CalRep .10 j nt 11/16 3/16 Caledon s nt 16 8 7/8 Calgene 313 13 5/8 13 3/8 13 1/2 10 1/4 2 3/4 CalAmp 15 713 8 1/4 8 8 - 1/4 14 1/4 9 1/4 CalBnc .52 5.2 11 43 10 9 3/4 10 - 3/8 9/16 1/8 CalBch 20 1/8 1/8 1/8 15 3/4 8 1/2 CalFncl .40 3.3 6 182 12 1/2 11 3/4 12 1/4 13 1/2 3 7/8 CalJam 14 5 7/8 5 5/8 5 3/4 + 1/8 9 5/8 3 1/8 CalMD 38 1263 7 5/8 7 3/8 7 1/2 1 7/8 3/8 CalMD wt 295 1 13/16 1 11/16 1 23/32 +1/32 21 1/2 8 3/4 CalMic 31 854 16 5/8 15 7/8 16 1/2 + 5/8 12 1/4 7 CalSBk .53 t 4.3 13 40 12 1/4 11 12 1/4 34 1/4 26 CalWtr 1.86 5.9 11 8 33 31 3/4 31 3/4 -1 1/4 1 21/32 1 1/4 Callon .25 e 16.7 75 6 1 1/2 1 1/2 1 1/2 10 5/8 4 3/4 Caloway 41 5 3/4 5 5/8 5 3/4 + 1/4 1 7/8 1 1/4 Calnetcs nt 21 3/4 15 1/2 Calumet 9 21 3/4 21 21 3/4 14 7/8 7 CamNt g 467 10 3/8 10 10 1/4 + 1/4 23 1/2 9 1/4 Cambx s 13 596 14 1/2 13 5/8 14 1/4 - 1/2 12 5/8 4 3/4 CamBio 3566 7 7/8 7 1/8 7 5/8 + 3/8 14 3/4 4 1/2 CambNe 515 7 1/4 6 3/4 7 4 7/8 1 1/16 Camelot 28 2 3/8 2 1/4 2 1/4 - 1/4 2 3/4 1 CamPlat nt 4 1 Camiz 174 3 3/4 3 1/4 3 9/16 + 1/4 16 5/8 10 1/4 CWneB s 15 76 16 15 1/4 15 3/4 + 3/4 17 10 CWneA s 14 831 15 1/2 14 1/2 14 7/8 + 1/8 1 1/8 5/32 Canav 93 17/32 7/16 17/32 +1/16 14 3/4 6 3/4 Candela 16 859 8 6 3/4 7 3/4 +1 9 3/4 2 1/4 Candla wt 27 3 5/8 3 3 1/8 - 5/8 7 5/8 4 1/4 CandBk nt 11 2 7/8 CndyTor 23 3 5/8 3 1/8 3 1/8 - 3/8 26 10 1/2 CannE s 17 55 17 3/4 16 17 1/4 + 1/4 59 47 1/4 CanonI .49 e .9 20 27 52 1/8 52 52 - 1/2 9 3/4 4 1/2 Canonie 177 6 1/4 5 3/8 6 1/4 + 5/8 13 1/2 8 1/2 Canstar nt 10 1/8 5 1/4 Cantab 10 8 8 8 4 3 Cantel nt 2 13/16 5/8 Cantbry 921 2 5/8 2 1/2 2 1/2 - 1/8 3 3/4 1 9/16 CanyRs 19 327 1 3/4 1 11/16 1 3/4 -1/32 1 1/16 1/4 Cany wt 110 11/32 1/4 11/32 -1/32 24 3/4 15 CCBT 1.00 4.8 57 18 21 1/2 20 21 +1 3 3/4 3 CapAcq nt 1 1/32 1/8 CapAsc 83 9/16 1/2 9/16 -1/16 17 12 3/4 CapBnc .60 nt 22 1/4 20 1/4 CapBn pf 1.95 nt 31 3/4 22 CapSw .60 e 1.9 20 32 31 7/8 32 + 1/2 8 4 1/2 CaptlBc .20 e 3.1 14 1 6 1/2 6 1/2 6 1/2 - 1/4 8 5/8 4 CapMult 53 7 3/4 7 3/8 7 1/2 - 1/8 3 3/4 1/2 CapMl wt 52 3 1/8 3 3 - 1/8 20 14 1/4 CapTr s .25 1.7 9 84 15 14 1/2 15 - 1/8 19/32 3/32 Caprck 542 3/16 3/32 5/32 +1/32 1 5/16 Capucin 20 13/32 13/32 13/32 +3/32 3 1/2 1 5/8 CarMrt 415 3 1/2 3 3/8 3 1/2 + 1/4 1 1/4 5/8 CarMt wt nt 9 1/2 5 3/8 CarMt un nt 19 14 7/8 Caraustr 984 17 16 16 1/2 34 22 1/2 CrdnlD .08 .3 17 599 27 1/4 26 1/2 26 1/2 - 1/2 16 1/2 7 CardFn nt 18 1/2 4 CardPl 185 5 1/2 4 1/2 5 1/2 + 1/2 11 1/4 7 CVIS 15 8 1/2 8 1/4 8 1/4 + 1/2 3 3/4 2 vCreEn 19 14 2 1/8 2 1/8 2 1/8 - 1/4 9 3/4 3 7/8 CareGp 17 239 4 3 3/4 3 3/4 - 1/4 15 3 5/8 Crenwk 50 5 4 1/2 4 1/2 - 1/2 2 15/16 1 1/2 Caretnd 150 2 5/8 2 3/8 2 1/2 + 1/8 CrbSl wtA nt CrbSl pf nt CrbSl un nt 24 1/4 14 7/8 CarlCm .79 e 3.6 3 21 3/4 21 1/2 21 3/4 + 1/4 17 10 1/2 Carmik 19 44 11 3/4 11 11 3/4 + 1/2 12 3/4 7 1/4 CaroFst .32 r 2.6 19 1 12 1/8 12 1/8 12 1/8 30 1/8 25 CaroFt pf .84 e 2.8 31 30 28 3/4 30 10 3/4 5 3/8 CaroSth .40 t nt 6 5/8 3 1/4 CarolB 36 6 5 3/4 6 + 1/8 3 1/2 1 11/16 Carver 90 2 1 7/8 2 + 1/8 24 17 3/4 Cascde .60 2.6 18 126 23 1/2 22 1/4 23 1/4 +1 10 1/2 6 1/2 CascSBk 5 10 1/4 10 10 1/4 - 1/4 18 3/4 11 1/2 Caseys .12 .7 16 131 17 1/4 17 1/8 17 1/4 13 1/4 9 3/4 CasinAm 126 12 11 11 1/4 - 1/4 7 1/2 4 CasnA wt 178 5 7/8 5 1/4 5 3/8 - 1/2 20 14 1/4 CasAm un nt 11 8 7/8 CasMag 1279 10 1/8 9 1/2 10 1/8 + 1/2 3 1/2 2 CastlE h 48 2 3/4 2 5/8 2 3/4 +3/16 25 13 1/2 CathBcp s .60 2.7 16 10 22 22 22 +1 19 1/4 8 3/4 CathStr 27 1239 19 18 1/2 18 3/4 + 1/4 20 3/4 10 5/8 CatoCp .02 e .1 25 899 20 1/4 19 3/4 20 1/4 Catlgd wt nt 10 1/2 2 3/4 Cavco s 40 7 1/2 7 1/4 7 1/2 4 1/16 1 7/8 CecoEn s nt 2 5/16 5/32 vCedrG nt 5 1/2 3 1/4 CedarI .52 nt 5 1/32 1 1/16 CelSci 1440 1 1/4 1 1/8 1 1/8 -1/16 1 27/32 9/16 CelSc wt 312 5/8 17/32 5/8 +1/32 1 3/16 1/32 CelbRst 255 1/16 1/16 1/16 20 3/4 7 1/4 Celgene 2970 11 5/8 9 1/2 11 1/2 +1 1/2 3 1/4 3/4 CelinFn nt 18 1/4 7 1/4 CellPro 75 18 17 1/2 18 + 3/8 Cellcom nt 12 3/4 1 1/2 Cellcor 92 3 1/8 3 3 1/8 - 1/8 37 29 3/4 CelCmA t 596 34 1/4 33 1/8 33 1/2 - 1/2 7 2 5/8 CellCm 65 6 1/2 6 6 1/2 16 1/4 10 3/4 ClCmPR s 159 13 1/2 12 3/4 13 1/2 + 1/2 18 1/4 9 3/4 CelrIn 3374 13 3/8 12 1/2 13 - 1/8 1 5/32 1/8 CelrPr 3 7/32 7/32 7/32 -3/32 9 1/2 5 3/4 CellrTc 38 7 1/2 7 1/4 7 1/4 3 1 CellTc wt 42 2 1/4 2 1/4 2 1/4 - 1/4 2 3/8 1/2 CelTel 10 15/16 15/16 15/16 5 1/8 2 1/4 Celox 69 2 7/8 2 3/4 2 7/8 19 1/4 5 1/4 Celtrx 378 8 1/4 7 7/8 8 9 3/4 Cencor 2 1 1/2 1 1/2 1 1/2 15 3/4 8 1/8 Cenfed .15 e 1.1 x16 13 7/8 13 3/4 13 3/4 - 1/8 13 5/8 10 3/4 CenitBcp 62 13 12 3/4 13 + 1/4 9 1/4 4 3/4 CentlBc .93 t 11.6 14 34 8 3/8 8 8 - 1/2 22 9 1/4 CentCel 424 12 3/4 12 1/4 12 3/4 21 10 1/4 CntlSB .40 nt 9 1/2 4 1/2 CtrBnk 82 9 1/2 8 3/4 9 1/8 - 3/8 9 1/2 4 1/4 Centrbk 13 80 7 1/4 7 7 - 1/8 1 1/2 1/2 Centcre 135 3/4 5/8 5/8 24 7 CentxTl 15 6174 9 1/4 8 8 1/2 - 1/4 14 3 3/4 Centgrm 22 291 11 10 1/4 11 + 1/2 60 1/4 9 1/2 Centocor 12573 13 11 1/4 13 +1 1/2 97 5 3/4 Centcr wt 1429 10 7 10 +3 1/4 23 1/2 16 1/2 CnBsh s .67 3.1 11 332 21 1/2 21 1/8 21 1/2 + 1/4 7/16 3/16 CnBkSy nt 6 1/4 2 1/4 CtrCOp 254 6 1/4 6 6 1/4 + 1/4 39 1/4 33 1/2 CFidBk 1.24 3.4 12 391 37 36 1/2 37 2 1/2 5/8 CtrlHld nt 19 1/4 13 CtrlInd .40 nt 19 12 CJerBc .75 4.3 14 3 17 1/4 17 1/4 17 1/4 - 3/4 14 6 1/8 CJerFn .36 b 2.5 13 12 14 1/2 14 1/2 14 1/2 +1 10 1/4 9 3/4 CtrMtge 70 10 1/8 10 10 + 1/4 2 17/32 29/32 CPcMn nt 11 1/2 5 1/4 CPaFin .44 nt 9 5/8 4 7/8 CRsLfe .36 4.0 8 x185 9 1/8 9 9 11 3/4 7 CnSprn 28 206 8 1/2 7 3/4 8 - 1/2 7 3 1/2 CtlSou .10 j 9 7 4 1/2 4 1/2 4 1/2 +1 1 1/4 1/2 Centrm h nt 1 3/16 15/32 CntMne 507 13/16 3/4 3/4 -1/32 3 1/2 1 1/2 CntyBc .10 3.6 1 2 3/4 2 3/4 2 3/4 + 1/2 8 3/4 5 CtrySo .24 nt 17 3/4 7 Cephln 1910 12 1/2 12 12 1/2 + 1/2 4 5/8 2 1/2 Cerdyn 19 2 7/8 2 1/2 2 1/2 - 1/8 4 1 7/8 CeramPr 84 2 2 2 + 1/8 3 1/8 1 7/8 Cerbco nt 42 5/8 9 5/8 Cerner s 32 683 42 3/4 41 3/4 41 3/4 + 1/2 1 3/4 1 1/8 Cerprbe nt 1 3/4 5/8 Certron nt 13 1/2 12 3/8 Cervecer 412 13 1/2 13 1/4 13 1/4 7 1/4 6 ChaiNaTa 12 6 1/2 6 1/4 6 3/8 + 1/4 2 7/8 1 3/8 Chalco nt 1 1/4 9/16 ChalInt 2 3/4 3/4 3/4 -3/32 9 3/4 7 3/4 Chalone 413 708 8 1/4 7 7/8 8 1/4 + 1/4 6 1/4 3 1/2 ChmpPr 20 3 3/4 3 3/4 3 3/4 + 1/8 3 1/2 3/8 ChmpSp s 16 2 3/8 2 1/8 2 3/8 ChpSp pf nt 1 1/8 1/8 ChncCp 10 3/4 3/4 3/4 7 5/8 3 ChanIn 38 5 5 5 5 + 1/4 15 1/8 3 1/2 Chantal s 350 6 1/2 5 7/8 6 1/2 + 5/8 3/8 5/32 Chapral 20 3/16 3/16 3/16 37 1/4 18 7/8 ChrmSh .16 .4 28 4267 36 1/4 35 1/2 36 1/8 + 1/4 12 2 1/2 ChtBnc t nt 19 1/4 10 ChtFSB s .60 3.7 9 19 16 1/4 16 1/4 16 1/4 - 3/4 5 1/2 1/2 ChrtFdl 3 28 3 3 3 + 1/2 9 4 3/8 ChtGlf 23 1384 5 4 3/4 4 3/4 - 1/8 27 1/4 14 ChtOnF s .48 1.8 8 331 27 26 3/4 26 3/4 + 1/4 32 17 Chattm .30 1.0 28 x3 30 3/4 30 3/4 30 3/4 +1 1 1/2 1/4 ChkExp s 440 11/16 11/16 11/16 +1/32 3 1/4 1 1/2 ChkTch 10 10 1 3/4 1 3/4 1 3/4 +1/16 24 3/4 7 Checkrs s 75 1723 24 1/2 23 3/4 24 1/4 + 1/4 13 3/4 6 7/8 ChkPt 42 680 13 3/4 13 3/8 13 1/2 28 1/4 21 1/2 Cheeseck 265 26 3/4 25 3/4 26 1/4 1/4 7/32 ChefInt 224 7/32 7/32 7/32 7 1/4 4 ChmDsg 198 5 1/4 4 3/4 4 3/4 - 1/8 14 2 5/8 ChmTrk 82 9 8 1/2 8 1/2 - 1/2 2 3/4 1/4 Chmx wt94 nt 5 3/8 1 1/4 Chx wt2 1 1 1/8 1 1/8 1 1/8 - 1/4 9 7/8 2 3/8 Chemex s 130 3 1/4 3 1/8 3 1/8 25 11 Chmfab 14 5 12 12 12 + 1/4 3 1/4 1 1/8 Chemfx 100 44 2 1/8 1 7/8 2 - 1/8 11 8 3/8 ChmTrl s .36 nt 46 3/4 25 3/4 ChmFin s .88 nt 23 1/2 15 3/4 ChLea nt 4 7/8 2 3/4 Chmpwr 23 8 3 2 7/8 3 + 1/8 5 3/4 3/4 Cheroke 262 1 1/8 1 1 - 1/8 23 3/4 5 1/2 ChryCp 16 268 22 1/4 21 1/2 22 1/4 + 1/4 15 11 1/2 ChesUtl .86 nt 14 1/4 7 1/4 ChestrV .32 b 2.4 9 26 14 13 1/4 13 1/4 - 3/4 11 1/2 8 ChDock .32 nt 1 5/8 3/4 ChfCon 15 1 3/8 1 3/8 1 3/8 + 3/8 6 5/8 3 ChildDis nt 16 1/2 8 1/4 ChpSft 473 16 15 3/4 15 3/4 31 17 1/2 Chipcom 27 1029 24 23 1/2 24 + 1/4 14 1/8 3 1/4 ChipsTc 851 4 7/8 4 5/8 4 3/4 75 34 3/4 Chiron 9387 53 48 1/2 52 7/8 +4 3/8 16 1/2 6 3/4 Chitnd .24 1.7 11 30 15 14 1/2 14 1/2 - 1/2 11 3/8 4 1/4 ChcDrg 29 999 5 7/8 5 3/8 5 7/8 + 1/2 13/16 3/8 ChcEn h 1890 11/16 21/32 21/32 -1/32 15 5 Cholest 2167 14 1/4 12 1/2 12 7/8 -1 1/8 6 1/2 ChrstPu 222 1 13/16 7/8 - 1/8 1 1/32 ChstP wt nt 14 1/2 10 Chrcft 7 14 1/2 13 3/4 13 3/4 - 3/4 8 1/2 3 7/8 Chrnmd 63 629 6 1/2 6 6 1/4 + 1/8 1 1/4 3/8 ChchTc s 5 7/16 7/16 7/16 2 1/4 Ciattis nt 8 7/8 6 1/2 Cimco 19 17 7 3/4 7 3/4 7 3/4 + 1/8 1 3/16 7/32 Cimflex 359 5/16 9/32 9/32 -1/32 59 1/4 35 3/8 CinnFn s 1.04 1.9 17 430 56 1/4 55 1/2 55 5/8 - 5/8 6 3/4 1 3/8 CinMic 19 385 2 5/8 2 3/8 2 5/8 + 1/8 32 1/8 21 1/2 Cintas s .11 .4 31 1443 27 26 1/2 26 7/8 + 1/2 6 2 7/8 Ciprico 19 90 3 1/8 2 7/8 3 + 1/8 17 1/2 10 CircFn .13 e .8 39 17 1/2 17 17 1/8 - 3/8 2 3/8 CirclFA nt 13 1/4 11 3/8 CircInc .90 7.9 5 5 11 3/8 11 3/8 11 3/8 - 3/8 50 15 3/4 Circon 22 1583 18 3/4 18 18 1/2 3 1 1/4 CircRs s nt 4 7/8 1 1/8 CircSy 6 48 3 1/4 3 3 3 1/2 1 1/2 Ciro nt 33 1/2 12 1/4 Cirrus 37 8399 29 5/8 28 1/8 29 1/8 +1 1/8 64 1/4 23 3/8 Cisco s 49 14871 66 63 1/2 65 3/4 +1 1/2 14 1/2 9 CitFed 356 13 5/8 13 3/8 13 5/8 8 3/8 7 CitatnCpt 331 8 3/4 8 8 3/4 + 1/2 21 1/2 15 CtzBcp 1.08 5.4 6 20 1/8 20 1/8 20 1/8 + 1/8 36 1/2 27 CtzBkg 1.40 4.1 10 63 33 3/4 33 33 3/4 - 1/4 3 1/2 3 1/2 CtzGtP 3.50 e nt 10 4 5/8 CitizInc 23 35 6 1/4 6 1/4 6 1/4 + 1/4 21 18 1/2 CtzNatl 1 18 1/4 18 1/4 18 1/4 -1 1/4 3 5/8 2 3/4 CtzSec .04 j nt 7 1/2 3 3/4 CitnIns 15 6 3/4 6 1/2 6 1/2 + 1/4 19 1/2 14 3/8 CtyHld .56 b 3.0 12 3 18 1/2 18 1/2 18 1/2 + 3/4 1 1/16 5/8 CtyLTr 220 5/8 5/8 5/8 8 4 3/4 CivicBc 14 5 6 6 6 15 1/8 7 1/2 CleanH 30 58 13 1/4 13 1/4 13 1/4 25 7/8 9 3/8 ClerCd g 13 5475 10 3/4 9 3/4 10 1/8 - 1/2 3 1/4 1 3/4 ClevtRt .09 e 4.0 5 2 1/4 2 1/4 2 1/4 16 1/4 9 3/4 ClifDr 63 13 1/2 13 13 1/2 + 1/4 31 1/4 23 ClfDr pf 2.31 7.8 9 29 1/2 28 1/2 29 1/2 9 5/8 1 1/2 ClinDt 27 174 9 1/4 8 3/4 8 7/8 - 1/8 4 3/4 1 3/4 ClinHm 60 3 1/8 3 3 7 5/8 4 7/8 Clinicom 40 7 1/8 6 7/8 7 1/8 + 1/8 26 7 1/8 Clinicp 1042 21 19 1/2 20 3/4 + 3/4 3 1/8 2 ClintGs nt 13 1/4 6 3/4 Cloth 21 494 10 1/4 9 3/4 9 3/4 - 1/2 8 1/2 2 1/2 CoOpBk 43 147 8 7 1/2 7 3/4 13 9 3/4 CstBnc 400 10 1/8 10 10 1/8 + 1/8 23 10 1/8 CstFncl t nt 30 3/4 14 1/2 CstHlth 31 58 25 24 1/4 24 1/2 + 1/4 1 3/16 5/16 CoastFla nt 7/16 1/8 CoCaM wt 2 1/8 1/8 1/8 20 3/4 15 1/2 CocaBtl .88 5.2 211 111 17 16 1/4 16 7/8 - 1/8 4 5/8 2 1/4 CodaEn 22 1901 3 7/8 3 5/8 3 7/8 + 1/8 8 1/4 4 3/8 CodeAl 39 4 7/8 4 1/2 4 1/2 4 1/4 1/2 Codenol 16 1 1/8 3/4 1 29 7/8 9 1/2 Cognex s 17 121 15 14 1/2 15 13 3/8 5 5/8 Cognos g 243 6 1/8 5 3/4 5 7/8 - 1/4 8 3 1/4 Cohaset nt 16 1/2 7 3/4 Cohernt 36 56 10 1/4 9 3/4 10 6 2 1/2 CohoRs 16 35 5 1/2 5 1/2 5 1/2 3 1/2 1 1/4 ColabR 11 1 7/8 1 7/8 1 7/8 31 13 1/4 Colagen 95 389 24 23 1/4 23 3/4 - 1/4 22 3/8 11 5/8 ColBcp s .48 2.3 9 487 21 1/8 20 3/4 21 1/8 + 1/4 7 1/2 3 Collins .10 2.1 12 40 5 1/4 4 7/8 4 7/8 - 1/8 19 3/4 11 5/8 CBcgp A .68 3.8 9 10 18 1/4 17 3/4 17 3/4 - 1/2 15/32 5/32 ColCmc nt 7/16 3/16 ColCm pf 26 5/16 5/16 5/16 30 1/4 22 1/2 ColCos .72 2.7 9 91 27 26 1/2 26 1/2 - 1/2 23 1/2 16 5/8 ClnGas s 1.22 6.0 13 10 21 1/4 20 1/2 20 1/2 23 1/2 15 3/4 ColnGp .60 2.6 12 30 23 22 3/4 22 7/8 - 3/8 33 3/4 19 ColoNt .48 1.5 17 x566 32 3/4 32 1/4 32 3/4 + 1/8 9 1/2 8 3/8 ColBnk 19 9 1/4 9 1/4 9 1/4 15 1/4 5 3/4 ColFst 8 10 14 3/4 14 3/4 14 3/4 + 1/4 22 13 3/4 ColHsp 16 322 16 1/2 15 3/4 16 - 1/2 9 1/2 4 ComCent 62 5 1/4 5 1/8 5 1/8 - 3/8 5 1/8 1 3/4 CmCen wt 6 3 1/4 3 1/4 3 1/4 1/16 1/32 Comtek nt 22 3/4 11 1/8 Comair s .28 1.5 17 588 20 1/4 18 1/2 18 5/8 - 1/8 7 3 7/8 Comrco 9 146 5 1/8 4 7/8 5 - 1/8 72 1/2 58 ComcPh nt 19 13 1/2 Comcst .14 .9 6410 16 15 1/2 15 5/8 18 1/8 13 3/8 Cmc sp .14 .9 8865 15 5/8 15 15 - 1/4 13 3/4 10 1/2 Comcoa 15 10 13 1/4 13 1/4 13 1/4 + 1/4 4 1/8 1 1/2 CmdtHd 20 2 1/4 2 1/4 2 1/4 + 1/8 1 3/16 3/8 Cmdial 11 151 3/4 9/16 9/16 - 1/8 23 3/4 7/8 CmndCr s 995 1 7/8 1 13/16 1 13/16 -1/32 6 1/4 3 1/4 CmndSc 16 7 4 1/2 4 1/2 4 1/2 + 1/4 16 9 7/8 CmcBWV .50 3.4 12 10 14 3/4 14 3/4 14 3/4 - 3/4 8 3 1/2 CmcBCA .10 b 2.2 45 4 1/2 4 1/2 4 1/2 + 1/4 14 1/4 8 CmcBNJ .45 b 3.5 8 237 13 1/2 13 13 20 1/2 13 1/2 CmBNJ pf 1.50 nt 40 30 CmcBMO .80 2.0 11 69 40 39 3/4 39 3/4 - 1/4 18 3/8 12 CmcBVA .32 nt 23 3/4 14 1/4 CmClr .70 3.9 412 18 1/2 16 3/4 17 3/4 + 3/4 20 1/2 13 CmClrB .70 4.2 315 17 16 1/4 16 3/4 + 1/4 5 9/32 CmceG nt 25 1/2 15 7/8 CmclBOR .50 b 1.9 13 26 1/4 26 26 1/4 +1 1/4 15 3/4 6 1/8 CmlBCO s .40 2.6 12 30 15 1/2 15 3/8 15 3/8 - 1/8 14 3/4 3 7/8 CmcFdl 3 84 13 3/8 13 13 1/4 - 1/8 1 9/16 5/8 CmclPr 19 1 3/16 1 3/16 1 3/16 30 17 1/4 CwltBn 1.08 3.8 10 28 29 28 1/4 28 1/4 - 1/4 10 6 1/4 CmCblNC .65 t 8.1 25 112 8 1/4 7 1/2 8 7 2 7/8 ComIntl 340 3 1/2 3 3/8 3 3/8 5 5/16 1 1/2 ComEnt 8 226 1 3/4 1 5/8 1 5/8 - 1/8 3 13/32 1 ComEnA 5 11 1 1/8 1 1 18 10 3/8 ComSy .36 nt 3 1/8 5/8 ComWld s nt 14 3/4 12 ComBcNY .52 3.6 7 2 14 1/4 14 1/4 14 1/4 +1 1/4 6 4 1/2 CmtyBTn .24 nt 21 3/4 12 1/2 CmtyBS 1.00 5.0 9 1 20 20 20 -1 3/4 24 14 1/8 CBkPa s .70 nt 6 1/4 2 1/2 CmtyBn 19 376 6 1/8 6 6 - 1/8 18 3/4 13 ComFin .64 nt 14 1/2 10 3/4 ComFtBk .32 2.6 11 97 12 1/2 12 1/4 12 1/4 26 3/4 14 1/4 ComHlt 11 135 19 1/8 18 7/8 19 1/8 + 3/8 40 22 Comnet 57 20 23 1/2 23 1/2 23 1/2 - 1/2 40 1/2 15 CompUSA 46 9487 35 1/2 33 3/4 34 3/8 -1 1/8 15 9 1/4 CoBolv .64 nt 3/32 1/32 Comprt 20 1/32 1/32 1/32 -1/32 35 1/4 5 1/2 CmprsL 4120 11 5/8 10 1/4 11 5/8 +1 3/8 21 1/2 9 3/8 Cmptrx 35 1225 22 5/8 20 3/4 22 5/8 +1 5/8 1 7/8 3/16 CmpMed 4508 15/32 3/8 3/8 -3/32 5/32 1/16 CmMd wt 3938 5/32 1/8 1/8 -1/32 2 7/8 1 7/16 Cmpcm 9 144 1 13/16 1 5/8 1 11/16 2 3/4 9/16 Cmpflt 30 9/16 9/16 9/16 1 5/8 3/8 CptAut 120 7/16 3/8 3/8 -1/16 7 1/4 3 5/8 CptConc 75 5 3/4 5 1/2 5 3/4 17 9 1/4 CmpDt .16 1.0 12 27 17 16 1/2 16 1/2 13 1/2 6 3/4 CmptH 13 115 8 1/2 7 8 1/2 + 1/2 3 5/8 1 1/4 CmpIdn nt 4 1/4 3 1/4 CmpLR .16 e nt 5 3/8 3 1/8 CptNwk 25 633 4 1/8 4 4 3 3/4 1 3/8 CptrPtl nt 5 1/4 2 3/8 CmpPr 210 2 5/8 2 1/2 2 9/16 13/32 1/8 CmpRs nt 5 1/4 2 CmpTel 40 2 1/2 2 1/2 2 1/2 - 1/4 20 6 3/4 Comshr 50 10 1/2 9 3/4 10 1/2 + 1/2 2 1/2 15/16 CmstRs 67 1 3/8 1 1/4 1 1/4 - 1/8 7 1/2 3 7/8 Comtch 4 4 5 3/8 5 3/8 5 3/8 - 3/8 2 1/2 5/8 Comtrx nt 1 9/16 7/16 Comvrse 7305 1 13/32 1 11/32 1 11/32 -1/32 3/4 9/32 Comvrs wt 10 5/8 5/8 5/8 6 1/4 1 1/8 Concept 30 2 3/4 2 5/8 2 3/4 11 1/4 4 3/4 CcdCam 8 2109 6 3/4 6 5/8 6 5/8 3 1/32 ConcCC nt 27 17 1/2 ConcEFS 34 277 26 1/4 24 1/4 25 - 1/2 10 1 1/4 ConCm s 184 4 3/4 4 5/16 4 3/8 5 3/4 2 Condor 6 40 4 3/16 4 1/8 4 3/16 +1/16 8 1/2 3 7/8 ConfTc 26 153 5 1/8 4 3/4 5 1/8 + 1/8 3 1 ConStP nt 39 9 Conmed 14 32 14 13 1/4 14 28 1/2 20 3/4 ConnWt 1.60 6.2 13 51 26 25 1/2 25 3/4 + 1/2 1 5/8 1/8 CnqAr wt 25 1 1 1 4 1/2 1/2 CnqAir 535 3 3/4 3 5/8 3 11/16 +1/16 35 1/2 5 CnqAr pf nt 1 3/4 1 Conesc s nt 17 1/2 11 1/2 ConsSv .20 a 1.1 4 17 1/2 17 1/2 17 1/2 +1 21 1/4 6 1/2 Consilm 42 9 3/4 9 9 3/4 + 3/4 4 1/2 3 ConFbr nt 2 3/8 1 1/8 ConHCre 69 30 1 3/8 1 3/8 1 3/8 5/8 3/16 CnsMerc 100 13/32 13/32 13/32 -3/32 9/16 1/4 ConNev s nt 44 3/4 32 ConPap 1.28 3.3 27 46 40 39 1/4 39 1/4 9 1/4 4 1/4 ConPd h .52 t nt 4 7/8 1 5/8 ConRch 13 2 7/8 2 3/4 2 7/8 1 1/2 5/8 CnRsk 2 1 1 1 7 1/2 1 7/8 CnstlBc 1587 4 3/4 4 1/4 4 5/8 + 3/8 25/32 1/4 Consulr 564 9/16 15/32 9/16 5 1/4 1 1/8 Consumt s nt 5 3/4 5 ConPort 38 5 3/8 5 5 - 3/8 3 5/8 1 3/4 ConsFn .05 2.1 10 2 3/8 2 3/8 2 3/8 8 6 1/2 CnsFn pf .85 nt 19 3/4 14 1/4 ConWat 1.14 6.4 19 49 18 17 3/4 17 3/4 23 1/4 13 ContlCl 808 16 1/2 16 1/4 16 1/4 - 1/4 8 6 1/4 CtlMtg .03 e .5 38 6 5/8 6 5/8 6 5/8 5 1/4 1 1/2 CtlSav nt 10 1/2 7 CtrlDt 808 8 3/4 8 1/4 8 1/4 2 5/8 15/16 CtrlRs 58 1 1/8 1 1/16 1 1/16 -1/16 3 1/8 1 CnvSol nt 21 5/8 10 7/8 Cooker s 42 939 20 1/4 19 20 + 3/4 5 1/8 2 7/8 CooprD 32 2 7/8 2 7/8 2 7/8 7 1/2 5 1/4 CooprL 1 6 6 6 - 1/4 24 1/2 7 1/2 CoopBk s nt 22 1/4 17 Coors B .50 2.6 35 371 20 19 1/2 19 1/2 - 1/4 30 3/4 20 3/4 Copley 906 30 3/4 29 1/2 30 1/4 - 1/2 18 1/8 8 3/4 Copytel 212 12 5/8 12 1/4 12 5/8 + 1/4 21 1/4 9 CorTher 106 15 3/4 14 3/4 14 3/4 - 3/8 1 1/2 15/16 Corcom 4 1 1 1 -1/16 39 1/4 21 Cordis 19 777 34 1/4 33 1/2 33 1/2 - 1/4 54 41 3/4 CoreSt 2.00 4.1 11 3747 49 3/4 48 1/2 49 1/8 - 5/8 15 3/4 14 1/8 CorelCp 2225 16 1/2 14 3/4 16 1/4 +1 3/8 2 3/4 1/2 CrnrFn 3 1 5/8 1 5/8 1 5/8 1 7/32 Cornucp 157 7/8 25/32 7/8 +1/16 4 3/8 1 1/4 CpMgt nt 19 1/4 6 CorpSft 12 72 11 3/4 11 1/2 11 3/4 8 4 3/4 CorctCp t 154 7 6 3/4 7 1 3/4 1/2 CorCp wt 31 1 5/8 1 1/4 1 9/16 +5/16 5 1/16 1 3/16 Cortex 327 1 9/16 1 7/16 1 1/2 + 1/8 3 1/4 3/8 Cortx wt nt 21 1/4 4 1/4 Cortx un 3 5 1/2 5 1/2 5 1/2 + 1/4 12 3/4 4 1/2 Corvas 87 7 1/4 6 7/8 7 1/8 - 1/8 26 1/4 9 Corvel 28 64 14 12 3/4 13 3/8 + 1/8 15 10 1/2 CosCtr A 19 50 12 1/4 11 1/2 12 1/4 + 3/8 15 1/2 9 3/4 CosCtrB 19 19 12 11 5/8 12 1 1/8 Cosmo nt 27 19 3/4 Costar 28 380 23 21 1/2 22 5/8 - 3/8 42 5/8 20 1/2 Costco s 31 31436 28 3/4 26 1/4 28 3/4 +1 3/8 18 5/8 8 3/4 CottCp s .04 i 6702 17 7/8 16 7/8 17 5/8 + 1/2 7 3/4 5 1/2 CtnSLf .12 1.9 8 2 6 1/4 6 1/4 6 1/4 - 1/4 14 5 1/2 Courer .40 5.0 3 8 8 8 - 3/8 20 3/4 10 1/2 Covntry 1592 22 20 1/2 21 5/8 + 7/8 41 1/4 24 1/4 CrkrBrl .02 .0 46 1203 41 3/4 40 3/4 41 3/4 + 1/2 7 1/2 4 1/2 Crftmde 452 6 1/4 5 3/4 6 1/4 + 3/4 2 1/8 7/8 Crftmtc nt 29 1/4 17 1/2 Cragin 1416 29 1/2 28 1/2 29 3/8 + 7/8 17 7/8 1 7/8 CrayCm 2303 5 4 5/8 4 3/4 - 1/8 1 5/8 3/4 CreatvC nt 4 7/8 1/8 CreatL 808 3 1/4 2 7/8 3 1/4 +3/16 2 3/8 1/32 CrLr wt nt 5 1/8 2 1/16 CrTcCp s 13 4 9/16 4 9/16 4 9/16 20 10 3/4 CrTchLt 1638 19 1/2 18 1/4 18 3/4 + 3/4 31 14 CredAcp 81 29 28 7/8 29 7 1/4 3 1/2 CrdDept 110 6 6 6 - 1/8 2 1/4 1/2 CrdDp wt 70 1 1/32 1 1 1/32 -11/32 2 1 1/4 CredoPt 13 1 1/2 1 1/2 1 1/2 - 1/4 3 1/4 7/8 CrstInd 115 1 7/8 7/8 - 1/8 33 15 1/4 Crestar .80 2.6 18 964 31 1/4 30 1/2 30 3/4 19/32 3/16 CrstCp 4 15 1/4 1/4 1/4 -1/16 8 1/4 3 CrstFn 14 7 6 1/2 6 1/2 6 1/2 - 1/2 9 3/4 2 Criticre 288 3 7/8 3 1/2 3 3/4 + 1/8 12 3/4 3 5/8 CropG 3402 5 1/8 4 5/8 4 3/4 + 1/8 15 1/4 7 1/4 CropG pf .95 10.9 940 9 8 3/8 8 3/4 + 1/2 27 1/4 11 CrosCom 690 22 3/4 22 22 - 3/4 9 1/2 6 3/4 CrwnA 1 7 7 7 - 3/8 27 1/4 11 1/4 CrwnAn 14 20 13 1/4 12 1/4 13 1/4 20 1/4 16 CwnBk nt 9 5 CrwnRs 117 7 1/8 6 7/8 7 - 1/8 9 3/4 5/8 Cryenc s 102 8 1/4 7 3/4 8 - 1/4 20 1/4 5 1/2 Cryomed 1040 8 1/2 7 3/4 7 3/4 - 3/4 3/32 1/32 CryO pfA nt 1 7/8 1 1/8 Cucos nt 30 1/4 12 CullnFr 15 75 28 1/2 28 28 1/4 - 1/4 10 3/8 7 Culp 13 48 7 1/4 6 3/4 7 1/4 35 12 CumbFd .60 2.2 8 83 27 26 27 +1 10 3/8 6 3/4 CupNBk .77 t 8.1 7 41 9 1/2 9 1/4 9 1/2 + 1/4 14 3/4 4 1/4 Curaflex 374 5 3/8 5 1/4 5 1/4 23 4 1/2 CurTch 543 5 1/4 4 3/4 5 - 1/4 3 3/4 1 3/4 CurrTec 150 2 1 7/8 2 +1/16 1 3/16 1/4 Cusac g 100 1/4 1/4 1/4 11 3/4 6 CustCh 11 1109 9 1/4 8 1/4 8 3/4 + 1/2 1 9/16 7/8 Cutco nt 2 1/4 1/4 Cyanotc 61 1 15/16 1 7/8 1 15/16 +1/16 12 1/4 3 CybrOp s t 32 98 4 1/2 4 4 1/8 - 3/8 2 3/8 1/4 Cybmed 28 1 11/16 1 5/8 1 5/8 3 3/8 13/16 Cybrnet nt 7/8 1/4 Cybrn wt 2 1/4 1/4 1/4 10 6 1/4 Cybertk 13 28 7 1/4 7 7 1/4 + 1/4 32 1/4 8 Cygnus 1638 8 3/4 8 1/2 8 3/4 8 1/2 7 1/4 Cypros 259 8 1/2 8 8 1/2 + 1/2 3 1/2 1 1/2 Cypr wtA 1073 3 1/2 3 1/8 3 1/8 1 3/4 7/8 Cypr wtB 457 1 3/4 1 1/2 1 5/8 + 1/8 13 1/2 9 Cypro un 261 12 3/4 12 3/4 12 3/4 - 1/8 22 1/2 5 1/2 Cytel 1260 10 1/2 9 1/2 10 12 1/2 7 1/4 CytRd un 336 7 7/8 7 1/2 7 3/4 + 1/4 5 5/8 1 9/16 Cytocre 22 105 4 7/8 4 5/8 4 7/8 34 1/4 13 3/8 Cytogn 3225 15 3/4 14 3/4 15 3/4 + 3/4 11 5 Cytothr 17 7 3/8 7 3/8 7 3/8 + 1/4 11 3/4 2 7/8 CytRx 7269 5 5/8 4 7/8 5 1/8 + 3/8 This article is copyright 1992 The Associated Press. Redistribution to other sites is not permitted except by arrangement with American Cybercasting Corporation. For more information, send-email to usa@AmeriCast.COM