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: 11-09, NASDAQ - Beginning with letter C Date: Mon, 9 Nov 92 18:47:17 EST Message-ID: <66.1992Nov9.184717@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 8 3 1/2 CA Shrt nt 5 3/4 1 3/8 CAM Dt 10 3 3 3 14 3/4 3 5/8 CAP Rx 200 6 4 1/2 5 -1 17 1 3/4 CAPRx wt 120 3 3/4 2 1/4 2 1/4 -2 92 1/2 17 CAPRx un nt 21 11 1/2 CB&T .60 3.1 11 57 21 19 1/2 19 1/2 -1 1/2 8 3/8 3 11/16 CBL Med 13 347 4 3 13/16 4 5 1/8 1 5/8 CBL wt nt 3 3/8 5/32 CBLX 493 13/16 11/16 11/16 - 1/8 31 1/2 26 CBT Cp s .36 i nt 2 1/16 9/16 CCA 9 18 1 5/16 1 1/4 1 5/16 7 3 1/4 CCAIR 348 4 1/2 4 1/8 4 1/8 - 1/4 36 1/8 27 5/8 CCB s 1.20 3.6 11 9 33 33 33 + 3/4 8 7/8 3 5/8 CCC Frn 310 5 1/8 5 5 13 1/2 7 C COR 18 242 12 3/4 12 1/4 12 3/4 + 1/8 2 3/4 3/4 CCR 61 1 1/8 1 1/16 1 1/8 +1/16 10 1/2 3 5/8 CE Soft 27 130 5 4 3/4 4 7/8 + 1/8 21 1/4 2 1/2 CEC In s 25 3 1/2 3 1/2 3 1/2 2 3/8 13/16 CEL Cm 20 4 13/16 13/16 13/16 -3/16 15 1/2 7 CEM 18 123 8 1/4 7 1/2 7 3/4 15 12 1/2 CF Bcp .07 e .5 1 14 1/2 14 1/2 14 1/2 + 1/8 13 3 CFS 6 78 12 1/2 12 12 - 1/2 17 3/4 9 3/4 CFSB s .40 2.5 10 3 15 3/4 15 3/4 15 3/4 6 1/4 3 1/2 CIS Tch 53 7595 6 3/8 5 3/4 6 3/8 + 5/8 22 7/8 13 CK FSv .48 a 2.2 10 2 21 1/2 21 1/2 21 1/2 2 3/4 5/8 CMS Dt 10 1 1/8 1 1/8 1 1/8 29 1/4 20 3/4 CNB .92 3.3 15 24 27 3/4 27 3/8 27 1/2 5 3 1/2 CNL Fn .24 nt 4 7/8 1 3/8 CNS 498 2 1/4 1 7/8 2 - 1/4 10 3/4 6 3/4 CPAC .26 3.1 10 67 9 1/4 8 1/2 8 1/2 - 1/2 27 1/4 22 CPB .80 3.5 8 10 23 23 23 - 1/4 3 1/4 1/32 CPC Rx 157 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 143 5 7/8 5 5/8 5 7/8 2 3/4 2 CPT Hld 1 2 2 2 21 3/4 14 3/4 CRH .77 e nt 25 3/8 5 5/8 CSF Hd s 4 1036 23 3/4 22 1/2 23 3/4 +1 39 10 CSK .09 e nt 3 1/4 1 1/4 CSM En nt 10 6 1/4 CSP 16 114 9 5/8 9 9 1/2 16 1/4 9 3/4 CTEC 47 14 1/4 13 3/4 14 1/4 - 1/4 19 13 CTEC B 72 16 15 3/4 16 1 7/8 3/8 C3 pf nt 6 3/4 3 1/2 CU Bnc 29 4 3/8 4 3/8 4 3/8 17/32 1/16 CVD nt 1 13/16 5/8 CblCar 238 31/32 27/32 27/32 -3/32 5/8 1/32 CblC wt nt 2 9/16 5/8 CblC un nt 16 3/4 6 1/4 CabotM 218 8 3/4 8 3/8 8 1/2 + 1/8 1 7/8 1/8 Cabre nt 2 13/16 1 3/8 Cache 103 60 2 1/16 1 15/16 2 1/16 +1/16 5 15/16 3 1/4 CACI 10 63 4 1/4 4 3/16 4 3/16 -1/16 38 3/8 27 3/4 CadbyS 1.24 e 4.4 17 181 28 7/8 28 1/4 28 1/2 - 1/4 2 5/8 27/32 CadeIn 5 1193 15/16 3/4 3/4 -3/16 3/4 5/16 Cadema 769 5/8 3/8 5/8 +5/16 1 1/4 1/2 Cadam pf .40 t 70 1 1/8 1 1/8 1 1/8 + 3/8 5 1/4 1 1/2 Cadiz s 4 2 2 2 10 1/4 5 3/4 Cadmus .20 2.9 10 14 7 7 7 36 1/4 11 3/4 Caere 28 242 35 34 34 1/4 - 1/4 4 1/4 15/16 CalGph 27 1 7/16 1 3/8 1 7/16 - 1/8 19 3/4 12 1/2 CalRep .10 j 24 1 14 14 14 -2 1/2 11/16 3/16 Caledon s 21 3/16 3/16 3/16 -1/32 16 8 7/8 Calgene 2440 14 1/8 13 3/8 14 + 1/2 10 1/4 2 3/4 CalAmp 15 440 8 1/4 7 7/8 7 7/8 - 1/8 14 1/4 9 1/4 CalBnc .52 5.0 11 150 10 3/4 10 1/2 10 1/2 + 1/2 9/16 1/8 CalBch nt 15 3/4 8 1/2 CalFncl .40 3.3 6 49 12 12 12 - 1/4 13 1/2 3 7/8 CalJam 30 5 3/4 5 5/8 5 3/4 9 5/8 3 1/8 CalMD 36 862 7 5/8 7 1/8 7 1/4 - 1/4 1 7/8 3/8 CalMD wt 602 1 11/16 1 1/2 1 1/2 -7/32 21 1/2 8 3/4 CalMic 30 659 16 3/8 16 16 1/8 - 3/8 12 1/4 7 CalSBk .53 t 4.3 13 93 12 1/4 11 12 1/4 34 1/4 26 CalWtr 1.86 5.5 12 149 34 31 3/4 34 +2 1/4 1 21/32 1 1/4 Callon .25 e 15.4 81 31 1 5/8 1 9/16 1 5/8 + 1/8 10 5/8 4 3/4 Caloway 268 5 7/8 5 5/8 5 5/8 - 1/8 1 7/8 1 1/4 Calnetcs 15 1 3/4 1 3/4 1 3/4 21 3/4 15 1/2 Calumet 79 21 3/4 21 1/4 21 3/4 14 7/8 7 CamNt g 600 10 7/8 10 10 1/2 + 1/4 23 1/2 9 1/4 Cambx s 12 407 14 1/2 13 1/2 13 1/2 - 3/4 12 5/8 4 3/4 CamBio 4440 8 1/2 7 1/2 8 1/8 + 1/2 14 3/4 4 1/2 CambNe 397 7 1/4 6 3/4 6 3/4 - 1/4 4 7/8 1 1/16 Camelot 185 2 3/4 2 1/2 2 11/16 +7/16 2 3/4 1 CamPlat 10 1 1/4 1 1/4 1 1/4 - 1/4 4 1 Camiz 108 3 5/8 3 1/4 3 1/2 -1/16 16 5/8 10 1/4 CWneB s 14 58 15 1/2 15 1/4 15 1/2 - 1/4 17 10 CWneA s 13 189 15 13 3/4 14 1/2 - 3/8 1 1/8 5/32 Canav 70 1/2 7/16 1/2 -1/32 14 3/4 6 3/4 Candela 16 61 8 7 1/2 7 5/8 - 1/8 9 3/4 2 1/4 Candla wt 20 3 5/8 3 1/2 3 1/2 + 3/8 7 5/8 4 1/4 CandBk nt 11 2 7/8 CndyTor 103 3 1/2 3 1/4 3 1/2 + 3/8 26 10 1/2 CannE s 17 30 18 16 1/2 16 3/4 - 1/2 59 47 1/4 CanonI .49 e .9 20 53 51 5/8 51 1/2 51 5/8 - 3/8 9 3/4 4 1/2 Canonie 99 6 3/8 5 3/4 6 3/8 + 1/8 13 1/2 8 1/2 Canstar nt 10 1/8 5 1/4 Cantab nt 4 3 Cantel nt 2 13/16 5/8 Cantbry 538 2 9/16 2 1/2 2 1/2 3 3/4 1 9/16 CanyRs 19 327 1 3/4 1 11/16 1 3/4 1 1/16 1/4 Cany wt nt 24 3/4 15 CCBT 1.00 nt 3 3/4 3 CapAcq 30 3 3 3 1 1/32 1/8 CapAsc 61 9/16 1/2 9/16 17 12 3/4 CapBnc .60 nt 22 1/4 20 1/4 CapBn pf 1.95 9.1 13 21 1/2 21 1/2 21 1/2 32 22 CapSw .60 e 1.8 83 33 32 3/4 33 +1 8 4 1/2 CaptlBc .20 e nt 8 5/8 4 CapMult 16 7 3/8 7 1/4 7 1/4 - 1/4 3 3/4 1/2 CapMl wt 13 3 2 7/8 2 7/8 - 1/8 20 14 1/4 CapTr s .25 1.7 8 176 14 3/4 14 1/2 14 1/2 - 1/2 19/32 3/32 Caprck 40 3/16 3/16 3/16 +1/32 1 5/16 Capucin 90 5/16 5/16 5/16 -3/32 3 1/2 1 5/8 CarMrt 455 3 1/2 3 1/4 3 1/2 1 1/4 5/8 CarMt wt 423 1 3/16 1 1 9 1/2 5 3/8 CarMt un 47 9 9 9 + 1/4 19 14 7/8 Caraustr 645 17 1/2 16 1/4 17 1/4 + 3/4 34 22 1/2 CrdnlD .08 .3 17 802 27 26 1/2 26 1/2 16 1/2 7 CardFn nt 18 1/2 4 CardPl 245 5 3/4 5 1/4 5 1/4 - 1/4 11 1/4 7 CVIS nt 3 3/4 2 vCreEn 23 2 2 1/2 2 1/2 2 1/2 + 3/8 9 3/4 3 3/4 CareGp 17 272 3 7/8 3 11/16 3 11/16 -1/16 15 3 5/8 Crenwk 251 5 1/4 4 3/4 5 + 1/2 2 15/16 1 1/2 Caretnd 501 2 3/4 2 1/2 2 5/8 + 1/8 CrbSl wtA nt CrbSl pf nt CrbSl un nt 24 1/4 14 7/8 CarlCm .79 e 3.7 5 21 5/8 21 1/2 21 5/8 - 1/8 17 10 1/2 Carmik 19 48 12 11 1/4 11 7/8 + 1/8 12 3/4 7 1/4 CaroFst .32 r nt 30 1/8 25 CaroFt pf .84 e nt 10 3/4 5 3/8 CaroSth .40 t 4.2 5 9 1/2 9 1/2 9 1/2 6 5/8 3 1/4 CarolB 151 5 7/8 5 5/8 5 3/4 - 1/4 3 1/2 1 11/16 Carver 60 2 1/8 2 2 1/8 + 1/8 24 17 3/4 Cascde .60 2.7 18 97 23 3/8 22 1/2 22 1/2 - 3/4 10 1/2 6 1/2 CascSBk 10 10 10 10 - 1/4 18 3/4 11 1/2 Caseys .12 .7 16 471 17 5/8 17 1/8 17 1/2 + 1/4 13 1/4 9 3/4 CasinAm 215 11 1/2 11 11 1/2 + 1/4 7 1/2 4 CasnA wt 151 5 1/2 5 1/8 5 1/2 + 1/8 20 14 1/4 CasAm un nt 11 8 7/8 CasMag 767 10 3/8 9 7/8 10 1/4 + 1/8 3 1/2 2 CastlE h 41 2 5/8 2 1/2 2 5/8 - 1/8 25 13 1/2 CathBcp s .60 2.8 16 49 22 21 21 1/4 - 3/4 19 1/4 8 3/4 CathStr 27 349 19 18 1/2 18 3/4 20 3/4 10 5/8 CatoCp .02 e .1 25 4157 20 3/4 20 20 3/4 + 1/2 Catlgd wt nt 10 1/2 2 3/4 Cavco s nt 4 1/16 1 7/8 CecoEn s 55 3 1/4 3 1/4 3 1/4 2 5/16 5/32 vCedrG 4 5/32 5/32 5/32 5 1/2 3 1/4 CedarI .52 nt 4 9/16 1 1/16 CelSci 2125 1 1/4 1 1/8 1 3/16 +1/16 1 27/32 17/32 CelSc wt 426 21/32 17/32 5/8 15/16 1/32 CelbRst 126 1/16 1/16 1/16 20 3/4 7 1/4 Celgene 5148 12 1/8 11 11 1/2 3 1/4 3/4 CelinFn 25 3 1/4 3 1/8 3 1/8 + 5/8 18 1/4 7 1/4 CellPro 396 18 17 1/2 18 Cellcom nt 12 3/4 1 1/2 Cellcor 5 2 3/4 2 3/4 2 3/4 - 3/8 37 29 3/4 CelCmA t 222 33 5/8 33 33 5/8 + 1/8 7 2 5/8 CellCm 334 6 1/2 6 6 1/4 - 1/4 16 1/4 10 3/4 ClCmPR s 15 13 1/4 13 1/8 13 1/4 - 1/4 18 1/4 9 3/4 CelrIn 428 13 12 12 3/8 - 5/8 1 5/32 1/8 CelrPr 2 7/32 7/32 7/32 9 1/2 5 3/4 CellrTc 138 7 3/4 7 3/8 7 5/8 + 3/8 3 1 CellTc wt nt 2 3/8 1/2 CelTel nt 5 1/8 2 1/4 Celox 205 3 1/8 2 3/4 2 7/8 19 1/4 5 1/4 Celtrx 647 8 3/4 8 8 1/4 + 1/4 9 3/4 Cencor 10 1 1/2 1 1/2 1 1/2 15 3/4 8 1/8 Cenfed .15 e 1.1 1 13 1/2 13 1/2 13 1/2 - 1/4 13 5/8 10 3/4 CenitBcp 392 13 1/4 12 3/4 12 7/8 - 1/8 9 1/4 4 3/4 CentlBc .93 t 11.6 14 75 8 3/8 8 8 22 9 1/4 CentCel 476 13 12 1/4 13 + 1/4 21 10 1/2 CntlSB .40 nt 9 1/2 4 1/2 CtrBnk 5 9 1/4 9 1/4 9 1/4 + 1/8 9 1/2 4 1/2 Centrbk 14 95 7 1/4 7 7 1/4 + 1/4 1 1/2 1/2 Centcre nt 24 7 CentxTl 16 9141 9 8 8 3/4 + 1/4 14 3 3/4 Centgrm 21 109 11 10 1/4 10 1/4 - 3/4 60 1/4 9 1/2 Centocor 23360 15 1/4 13 15 1/8 +2 1/8 97 5 3/4 Centcr wt 927 13 9 5/8 12 5/8 +2 5/8 23 1/2 16 1/2 CnBsh s .67 3.2 10 289 21 1/2 21 21 - 1/2 7/16 3/16 CnBkSy 7 3/16 3/16 3/16 6 1/4 2 3/8 CtrCOp 41 6 1/4 5 3/4 6 1/4 39 1/4 33 1/2 CFidBk 1.24 3.3 12 1236 38 1/4 36 1/2 37 1/2 + 1/2 2 1/2 5/8 CtrlHld nt 19 1/4 13 CtrlInd .40 nt 19 12 CJerBc .75 4.3 14 12 17 5/8 17 1/4 17 5/8 + 3/8 14 1/2 6 1/8 CJerFn .36 b nt 10 1/4 9 3/4 CtrMtge 121 10 1/4 10 10 2 17/32 29/32 CPcMn nt 11 1/2 5 1/4 CPaFin .44 nt 9 5/8 4 7/8 CRsLfe .36 4.2 8 844 9 8 3/8 8 5/8 - 3/8 11 3/4 7 CnSprn 29 1 8 1/2 8 1/2 8 1/2 + 1/2 7 3 1/2 CtlSou .10 j nt 1 1/4 1/2 Centrm h nt 1 3/16 15/32 CntMne 397 13/16 25/32 25/32 +1/32 3 1/2 1 1/2 CntyBc .10 4.4 25 2 1/4 2 1/4 2 1/4 - 1/2 8 3/4 5 CtrySo .24 2.7 13 37 9 8 5/8 9 + 1/4 17 1/2 7 Cephln 937 13 1/4 12 1/4 12 3/4 + 1/4 4 5/8 2 1/2 Cerdyn nt 4 1 7/8 CeramPr nt 3 1/8 1 7/8 Cerbco 11 75 2 1/2 2 3/8 2 1/2 + 1/4 42 3/4 9 5/8 Cerner s 33 906 43 41 3/4 43 +1 1/4 1 3/4 1 1/8 Cerprbe nt 1 3/4 5/8 Certron 20 1 1/2 1 1/2 1 1/2 - 1/8 13 1/2 12 3/8 Cervecer 67 13 3/8 13 1/4 13 3/8 + 1/8 7 1/4 6 ChaiNaTa 32 6 1/2 6 6 1/2 + 1/8 2 7/8 1 1/4 Chalco 1 1 1/4 1 1/4 1 1/4 - 1/8 1 1/4 5/8 ChalInt 3 3/4 3/4 3/4 9 3/4 7 3/4 Chalone 413 65 8 1/4 8 8 1/4 6 1/4 3 1/2 ChmpPr 14 3 5/8 3 5/8 3 5/8 - 1/8 3 1/4 3/8 ChmpSp s 49 2 3/8 2 3/8 2 3/8 ChpSp pf nt 1 1/8 1/8 ChncCp nt 7 5/8 3 1/8 ChanIn nt 15 1/8 3 1/2 Chantal s 591 7 1/8 6 3/8 7 + 1/2 3/8 5/32 Chapral nt 37 1/4 18 7/8 ChrmSh .16 .4 28 1762 36 3/8 35 7/8 36 1/4 + 1/8 12 2 1/2 ChtBnc t nt 19 1/4 10 ChtFSB s .60 3.5 9 15 17 1/4 16 1/4 17 1/4 +1 5 1/2 5/8 ChrtFdl 3 10 3 3 3 9 4 3/8 ChtGlf 24 870 5 1/8 4 3/4 5 1/8 + 3/8 27 1/4 14 ChtOnF s .48 1.7 9 209 27 1/2 26 3/4 27 1/2 + 3/4 32 17 Chattm .30 1.0 27 450 30 3/4 29 3/4 29 3/4 -1 1 1/2 1/4 ChkExp s 8 3/4 3/4 3/4 +1/16 3 1/4 1 1/2 ChkTch 9 116 1 3/4 1 9/16 1 11/16 -1/16 24 3/4 7 Checkrs s 72 8760 23 3/4 22 1/2 23 1/4 -1 13 3/4 6 7/8 ChkPt 45 741 14 1/2 13 5/8 14 3/8 + 7/8 28 1/4 21 1/2 Cheeseck 298 27 26 26 1/2 + 1/4 1/4 7/32 ChefInt 180 7/32 7/32 7/32 7 1/4 4 ChmDsg 53 5 4 1/2 4 3/4 14 2 5/8 ChmTrk 26 9 8 1/2 9 + 1/2 2 3/4 1/4 Chmx wt94 nt 5 3/8 1 1/8 Chx wt2 nt 9 7/8 2 3/8 Chemex s 259 3 1/4 3 3 - 1/8 25 11 Chmfab 14 3 12 1/4 12 1/4 12 1/4 + 1/4 3 1/4 1 1/8 Chemfx 94 236 1 15/16 1 7/8 1 7/8 - 1/8 11 8 3/8 ChmTrl s .36 3.1 18 11 1/2 11 1/2 11 1/2 + 1/2 46 3/4 26 ChmFin s .88 1.9 14 5 46 3/4 46 46 +1 23 1/2 17 ChLea 4 26 1/2 25 1/2 26 1/2 +3 1/2 4 7/8 2 3/4 Chmpwr nt 5 1/2 3/4 Cheroke 417 1 1/8 7/8 7/8 - 1/8 23 3/4 5 1/2 ChryCp 16 326 22 3/4 21 3/4 22 1/2 + 1/4 15 11 1/2 ChesUtl .86 6.5 17 2 13 1/4 13 1/4 13 1/4 14 1/4 7 1/4 ChestrV .32 b 2.6 8 5 12 5/8 12 1/2 12 1/2 - 3/4 11 1/2 8 ChDock .32 4.0 1 190 8 1/2 8 8 - 3/8 1 5/8 3/4 ChfCon 2 1 1/8 1 1/8 1 1/8 - 1/4 6 1/4 3 ChildDis 2 3 1/4 3 1/4 3 1/4 16 1/2 8 1/4 ChpSft 215 16 1/2 15 3/4 15 3/4 31 17 1/2 Chipcom 26 2741 24 1/4 22 1/2 22 3/4 -1 1/4 14 1/8 3 1/4 ChipsTc 3352 5 1/2 4 3/4 5 1/4 + 1/2 74 3/4 34 3/4 Chiron 10762 56 1/2 53 55 1/2 +2 5/8 16 1/2 6 3/4 Chitnd .24 1.6 11 322 14 3/4 14 1/2 14 5/8 + 1/8 11 3/8 4 1/4 ChcDrg 28 86 5 7/8 5 5/8 5 5/8 - 1/4 13/16 3/8 ChcEn h 2000 11/16 21/32 21/32 15 5 Cholest 1355 13 3/4 12 3/4 13 5/8 + 3/4 6 1/2 ChrstPu nt 1 1/32 ChstP wt nt 14 1/2 10 Chrcft 14 14 1/2 13 3/4 14 1/2 + 3/4 8 1/2 3 7/8 Chrnmd 63 301 6 1/2 6 1/4 6 1/4 1 1/4 3/8 ChchTc s nt 2 1/4 Ciattis nt 8 7/8 6 1/2 Cimco 19 25 7 3/4 7 5/8 7 5/8 - 1/8 1 3/16 7/32 Cimflex 402 5/16 9/32 5/16 +1/32 59 1/4 35 3/8 CinnFn s 1.04 1.8 17 616 56 3/4 55 1/2 56 3/4 +1 1/8 6 3/4 1 3/8 CinMic 17 242 2 1/2 2 3/8 2 7/16 -3/16 32 1/8 21 1/2 Cintas s .11 .4 32 1911 27 1/4 26 3/4 27 1/4 + 3/8 6 2 7/8 Ciprico 19 45 3 2 7/8 3 17 1/2 10 CircFn .13 e .8 300 17 1/8 16 3/4 17 1/8 2 3/8 CirclFA nt 13 1/4 11 3/8 CircInc .90 7.7 6 6 11 3/4 11 3/4 11 3/4 + 3/8 50 15 3/4 Circon 24 2106 20 1/8 18 1/4 20 +1 1/2 3 1 1/4 CircRs s 1 1 5/8 1 5/8 1 5/8 - 1/4 4 7/8 1 1/8 CircSy 7 33 3 3/16 3 1/8 3 1/8 + 1/8 3 1/2 1 1/2 Ciro nt 33 1/2 12 1/4 Cirrus 38 5935 30 3/4 29 30 + 7/8 66 24 Cisco s 50 26040 68 65 1/2 66 3/8 + 5/8 14 1/2 9 CitFed 48 13 5/8 13 3/8 13 5/8 8 3/4 7 CitatnCpt 435 9 1/8 8 1/4 8 1/2 - 1/4 21 1/2 15 CtzBcp 1.08 5.3 89 20 3/8 19 3/4 20 1/4 + 1/8 36 1/2 27 CtzBkg 1.40 4.2 10 2 33 1/4 33 1/4 33 1/4 - 1/2 3 1/2 3 1/2 CtzGtP 3.50 e nt 10 4 5/8 CitizInc 23 29 6 1/4 6 6 1/4 21 18 1/4 CtzNatl 5 18 1/4 18 1/4 18 1/4 3 5/8 2 3/4 CtzSec .04 j nt 7 1/2 3 3/4 CitnIns nt 19 1/2 14 3/8 CtyHld .56 b nt 1 1/16 5/8 CtyLTr 11 5/8 5/8 5/8 8 4 3/4 CivicBc 16 7 7 7 7 +1 14 3/4 7 1/2 CleanH 29 45 13 1/4 12 3/4 12 3/4 - 1/2 25 7/8 9 3/8 ClerCd g 13 1976 10 1/2 10 10 1/2 + 3/8 3 1/4 1 3/4 ClevtRt .09 e 4.0 1 2 1/4 2 1/4 2 1/4 16 1/4 9 3/4 ClifDr 1505 13 1/2 13 1/4 13 1/2 31 1/4 23 ClfDr pf 2.31 8.0 11 29 1/2 29 29 - 1/2 9 5/8 1 1/2 ClinDt 28 128 9 1/2 9 9 1/8 + 1/4 4 3/4 1 3/4 ClinHm 16 3 3 3 7 5/8 4 7/8 Clinicom 168 7 1/4 6 7/8 7 1/8 26 7 1/8 Clinicp 823 21 3/4 19 3/4 20 3/4 3 1/8 2 ClintGs 28 9 2 3/4 2 3/4 2 3/4 - 1/4 13 1/4 6 3/4 Cloth 20 1114 10 9 5/8 9 5/8 - 1/8 8 1/2 2 1/2 CoOpBk 43 38 7 3/4 7 1/4 7 3/4 13 9 3/4 CstBnc nt 23 10 1/8 CstFncl t nt 30 3/4 14 1/2 CstHlth 32 347 25 1/2 24 3/4 25 1/2 +1 1 3/16 5/16 CoastFla 2 5/16 5/16 5/16 -1/32 7/16 1/8 CoCaM wt nt 20 3/4 15 1/2 CocaBtl .88 5.2 213 23 17 16 1/4 17 + 1/8 4 5/8 2 1/4 CodaEn 42 332 3 7/8 3 11/16 3 3/4 - 1/8 8 1/4 4 3/8 CodeAl 70 4 7/8 4 1/2 4 1/2 4 1/8 1/2 Codenol 65 7/8 3/4 7/8 - 1/8 29 7/8 9 1/2 Cognex s 17 90 15 3/4 14 1/2 15 1/4 + 1/4 13 1/8 5 5/8 Cognos g 4 6 5 3/4 6 + 1/8 8 3 1/4 Cohaset nt 16 1/2 7 3/4 Cohernt 37 313 10 1/4 10 10 1/4 + 1/4 6 2 1/2 CohoRs nt 3 1/2 1 1/4 ColabR 13 2 1/8 1 7/8 1 7/8 31 13 1/4 Colagen 98 1317 24 1/2 23 24 1/2 + 3/4 22 3/8 11 5/8 ColBcp s .48 2.2 9 742 22 1/8 21 1/4 21 5/8 + 1/2 7 1/2 3 Collins .10 2.1 12 534 5 1/8 4 3/4 4 3/4 - 1/8 19 3/4 11 5/8 CBcgp A .68 3.7 10 59 18 1/4 17 3/4 18 1/4 + 1/2 15/32 5/32 ColCmc 3 7/16 5/16 7/16 13/32 3/16 ColCm pf 17 5/16 5/16 5/16 30 1/4 22 1/2 ColCos .72 2.7 9 87 27 1/4 26 1/2 27 1/8 + 5/8 23 1/2 16 5/8 ClnGas s 1.22 6.0 13 8 21 1/4 20 1/2 20 1/2 23 1/2 15 3/4 ColnGp .60 2.6 12 123 23 1/4 22 1/2 23 + 1/8 33 3/4 19 ColoNt .48 1.2 21 16583 39 3/4 38 1/4 38 7/8 +6 1/8 9 1/2 8 3/8 ColBnk 3 8 3/4 8 3/4 8 3/4 - 1/2 15 1/4 5 3/4 ColFst 8 15 14 1/2 14 1/2 14 1/2 - 1/4 22 13 3/4 ColHsp 17 1667 16 1/4 15 3/4 16 1/4 + 1/4 9 1/2 4 ComCent 159 5 1/4 5 1/8 5 1/8 5 1/8 1 3/4 CmCen wt nt 1/16 1/32 Comtek 8 22 3/4 11 1/8 Comair s .28 1.5 17 440 18 3/4 18 1/4 18 3/4 + 1/8 7 3 7/8 Comrco 9 73 5 1/8 4 7/8 5 1/8 + 1/8 72 1/2 58 ComcPh nt 19 13 1/2 Comcst .14 .9 2021 15 3/4 15 3/8 15 5/8 18 1/8 13 3/8 Cmc sp .14 .9 5541 15 1/8 14 3/4 14 7/8 - 1/8 13 3/4 10 1/2 Comcoa nt 4 1/8 1 1/2 CmdtHd 14 2 1/8 2 1/8 2 1/8 - 1/8 1 3/16 3/8 Cmdial 11 55 9/16 9/16 9/16 23 3/4 7/8 CmndCr s 1000 1 3/4 1 11/32 1 15/32 -11/32 6 1/4 3 1/4 CmndSc 16 81 4 1/2 4 4 1/2 16 9 7/8 CmcBWV .50 3.3 13 68 15 1/8 14 3/4 15 1/8 + 3/8 7 3/4 3 1/2 CmcBCA .10 b 2.2 10 4 1/2 4 1/2 4 1/2 14 1/4 8 CmcBNJ .45 b 3.5 8 14 13 1/2 13 13 20 1/2 13 1/2 CmBNJ pf 1.50 nt 40 30 CmcBMO .80 1.9 12 540 41 1/2 39 3/4 41 1/4 +1 1/2 18 3/8 12 CmcBVA .32 1.7 1 18 1/2 18 1/2 18 1/2 + 1/8 23 3/4 14 1/4 CmClr .70 3.8 288 18 1/2 17 1/2 18 1/4 + 1/2 20 1/2 13 CmClrB .70 4.1 548 17 1/2 16 1/2 17 1/8 + 3/8 5 9/32 CmceG nt 26 1/4 15 7/8 CmclBOR .50 b 1.9 1 26 1/4 26 1/4 26 1/4 15 3/4 6 1/8 CmlBCO s .40 2.4 13 397 17 15 1/2 16 3/4 +1 3/8 14 3/4 3 7/8 CmcFdl 3 1227 14 1/4 13 3/8 14 + 3/4 1 9/16 5/8 CmclPr 12 1 3/16 1 3/16 1 3/16 30 17 1/4 CwltBn 1.08 3.8 10 18 28 1/4 28 1/4 28 1/4 10 6 1/4 CmCblNC .65 t 7.2 28 219 9 3/4 7 3/4 9 +1 6 1/4 2 7/8 ComIntl 394 3 5/8 3 1/4 3 5/8 + 1/4 5 5/16 1 1/2 ComEnt 8 128 1 3/4 1 9/16 1 11/16 +1/16 3 13/32 1 ComEnA 5 1 1 1 1 18 10 3/8 ComSy .36 2.5 13 1 14 1/2 14 1/2 14 1/2 + 1/2 3 1/8 5/8 ComWld s nt 14 3/4 12 ComBcNY .52 4.2 6 18 13 12 1/4 12 1/4 -2 6 4 1/2 CmtyBTn .24 nt 21 3/4 12 1/2 CmtyBS 1.00 4.8 9 5 20 7/8 20 7/8 20 7/8 + 7/8 24 14 1/8 CBkPa s .70 nt 6 1/4 2 1/2 CmtyBn 19 109 6 1/4 6 6 18 3/4 13 ComFin .64 nt 14 1/2 10 3/4 ComFtBk .32 2.6 11 188 12 1/4 12 1/4 12 1/4 26 3/4 14 1/4 ComHlt 11 92 19 1/2 18 3/4 19 1/2 + 3/8 40 22 Comnet 54 2 22 1/4 22 1/4 22 1/4 -1 1/4 40 1/2 15 CompUSA 47 6283 35 3/4 34 35 + 5/8 15 9 1/4 CoBolv .64 nt 3/32 1/32 Comprt 200 1/16 1/32 1/32 35 1/4 5 1/2 CmprsL 11477 14 3/4 11 3/8 14 3/8 +2 3/4 22 5/8 9 5/8 Cmptrx 35 2368 22 3/4 22 1/4 22 3/4 + 1/8 1 7/8 3/16 CmpMed 3780 7/16 11/32 13/32 +1/32 5/32 1/16 CmMd wt 3333 5/32 1/8 1/8 2 7/8 1 7/16 Cmpcm 10 228 1 13/16 1 5/8 1 3/4 +1/16 2 3/4 9/16 Cmpflt nt 1 5/8 3/8 CptAut 1 3/8 3/8 3/8 7 1/4 3 5/8 CptConc 84 5 7/8 5 5/8 5 7/8 + 1/8 17 9 1/4 CmpDt .16 .9 12 66 17 16 1/2 17 + 1/2 13 1/2 6 3/4 CmptH 13 285 8 3/4 8 1/4 8 1/2 3 5/8 1 1/4 CmpIdn 19 7 1 3/4 1 1/2 1 3/4 4 1/4 3 1/4 CmpLR .16 e 4.4 16 42 3 5/8 3 5/8 3 5/8 5 3/8 3 1/8 CptNwk 26 325 4 1/8 4 4 1/8 + 1/8 3 1/2 1 3/8 CptrPtl nt 5 1/4 2 3/8 CmpPr 557 2 5/8 2 1/2 2 9/16 13/32 1/8 CmpRs nt 5 1/4 2 CmpTel 2 2 1/2 2 1/2 2 1/2 20 6 3/4 Comshr 253 10 1/2 10 10 - 1/2 2 1/2 15/16 CmstRs 12 1 1/4 1 1/4 1 1/4 7 1/2 3 7/8 Comtch 4 29 5 1/2 5 3/8 5 3/8 2 1/2 5/8 Comtrx 54 1 3/4 3/4 1 9/16 7/16 Comvrse 6626 1 13/32 1 11/32 1 13/32 +1/16 3/4 9/32 Comvrs wt 140 5/8 5/8 5/8 6 1/4 1 1/8 Concept nt 11 1/4 4 3/4 CcdCam 8 497 6 7/8 6 1/2 6 5/8 2 1/2 1/32 ConcCC 40 1/32 1/32 1/32 27 17 1/2 ConcEFS 32 80 24 3/4 23 1/2 23 3/4 -1 1/4 10 1 1/4 ConCm s 319 4 5/8 4 4 - 3/8 5 3/4 2 Condor 6 25 4 1/8 4 1/8 4 1/8 -1/16 8 1/2 3 7/8 ConfTc 24 176 5 4 3/4 4 3/4 - 3/8 3 1 ConStP nt 39 9 Conmed 13 96 14 13 13 1/2 - 1/2 28 1/2 20 3/4 ConnWt 1.60 6.3 13 13 25 3/4 25 1/4 25 1/4 - 1/2 1 5/8 1/8 CnqAr wt nt 4 1/2 1/2 CnqAir 650 3 13/16 3 5/8 3 13/16 + 1/8 35 1/2 5 CnqAr pf nt 1 3/4 1 Conesc s nt 17 1/2 11 1/2 ConsSv .20 a 1.2 47 17 1/2 16 3/4 16 3/4 - 3/4 19 6 1/2 Consilm 92 9 1/2 9 9 1/4 - 1/2 4 1/2 3 ConFbr 15 3 5/8 3 5/8 3 5/8 + 5/8 2 3/8 1 1/8 ConHCre nt 5/8 3/16 CnsMerc 15 1/2 1/2 1/2 +3/32 9/16 1/4 ConNev s nt 44 3/4 32 ConPap 1.28 3.3 27 130 40 39 1/4 39 3/8 + 1/8 9 1/4 4 1/4 ConPd h .52 t nt 4 7/8 1 5/8 ConRch 32 2 7/8 2 13/16 2 13/16 -1/16 1 1/2 13/16 CnRsk 3 7 1/2 1 7/8 CnstlBc 441 4 5/8 4 3/8 4 5/8 25/32 1/4 Consulr 100 1/2 1/2 1/2 -1/16 5 1/4 1 1/8 Consumt s 2 2 2 2 -3/16 5 3/4 5 ConPort 164 5 3/8 5 5 3/8 + 3/8 3 5/8 1 3/4 ConsFn .05 2.0 27 2 1/2 2 1/4 2 1/2 + 1/8 8 6 1/2 CnsFn pf .85 nt 19 3/4 14 1/4 ConWat 1.14 6.2 19 41 18 1/4 17 3/4 18 1/4 + 1/2 23 1/4 13 ContlCl 580 17 1/4 16 1/4 17 1/4 +1 8 6 1/4 CtlMtg .03 e .5 7 6 5/8 6 5/8 6 5/8 5 1/4 1 1/2 CtlSav nt 10 1/2 7 CtrlDt 5053 9 8 5/8 8 3/4 + 1/2 2 5/8 15/16 CtrlRs 41 1 1/8 1 1/16 1 1/8 +1/16 3 1/8 1 CnvSol 48 1 7/16 1 5/16 1 5/16 21 5/8 10 7/8 Cooker s 43 848 20 3/4 19 1/2 20 3/4 + 3/4 5 2 7/8 CooprD 3 2 7/8 2 7/8 2 7/8 7 1/4 5 1/4 CooprL 43 6 6 6 24 1/2 7 1/2 CoopBk s nt 22 1/4 17 Coors B .50 2.6 35 681 19 3/4 19 1/2 19 1/2 30 3/4 20 3/4 Copley 531 30 1/4 29 1/2 29 3/4 - 1/2 18 1/8 8 3/4 Copytel 470 12 5/8 12 1/4 12 3/8 - 1/4 20 1/4 9 CorTher 307 16 1/4 15 16 1/4 +1 1/2 1 1/2 15/16 Corcom 20 1 1/8 1 1/8 1 1/8 + 1/8 39 1/4 21 Cordis 20 3014 34 3/4 33 1/2 34 3/4 +1 1/4 54 41 3/4 CoreSt 2.00 4.0 11 2208 50 49 1/8 49 3/4 + 5/8 16 1/2 14 1/8 CorelCp 2345 17 1/4 16 1/8 16 7/8 + 5/8 2 3/4 1/2 CrnrFn nt 1 7/32 Cornucp 734 7/8 3/4 3/4 - 1/8 4 3/8 1 3/4 CpMgt 114 2 5/8 2 1/2 2 5/8 + 1/8 19 1/4 6 CorpSft 12 121 12 11 1/4 11 1/4 - 1/2 8 4 3/4 CorctCp t 33 7 6 3/4 6 3/4 - 1/4 1 3/4 1/2 CorCp wt 26 1 5/8 1 5/8 1 5/8 +1/16 5 1/16 1 3/16 Cortex 900 1 9/16 1 7/16 1 9/16 +1/16 3 1/4 3/8 Cortx wt 162 7/8 13/16 7/8 +1/16 21 1/4 4 1/4 Cortx un nt 12 3/4 4 1/2 Corvas 295 7 3/4 6 3/4 7 1/8 26 1/4 9 Corvel 27 55 13 3/8 12 3/4 12 3/4 - 5/8 15 10 1/2 CosCtr A 19 87 12 1/4 11 1/2 12 1/4 15 1/2 9 3/4 CosCtrB nt 1 1/8 Cosmo nt 27 19 3/4 Costar 27 130 23 22 22 1/2 - 1/8 42 5/8 20 1/2 Costco s 30 16060 28 3/4 27 1/4 28 - 3/4 18 5/8 8 3/4 CottCp s .04 i 2294 19 1/8 17 5/8 19 +1 3/8 7 3/4 5 1/2 CtnSLf .12 nt 14 5 1/2 Courer .40 nt 22 10 1/2 Covntry 3079 23 21 3/4 22 3/8 + 3/4 41 3/4 24 1/4 CrkrBrl .02 .0 48 7973 43 1/2 41 43 1/2 +1 3/4 7 1/2 4 1/2 Crftmde 157 6 1/4 6 6 1/8 - 1/8 2 1/8 7/8 Crftmtc nt 29 1/2 17 1/2 Cragin 405 30 29 1/2 30 + 5/8 16 7/8 1 7/8 CrayCm 1647 4 7/8 4 5/8 4 3/4 1 5/8 3/4 CreatvC 30 1 1 1 + 1/8 4 7/8 1/8 CreatL 335 3 3/8 3 1/4 3 5/16 +1/16 2 3/8 1/32 CrLr wt nt 5 1/8 2 1/16 CrTcCp s 38 4 9/16 4 1/2 4 1/2 -1/16 20 10 3/4 CrTchLt 1389 19 1/2 18 1/4 19 1/8 + 3/8 31 14 CredAcp 264 29 3/4 29 29 3/4 + 3/4 7 1/4 3 1/2 CrdDept 28 6 6 6 2 1/4 1/2 CrdDp wt 50 1 1 1 -1/32 2 1 1/4 CredoPt 2 1 1/2 1 1/2 1 1/2 3 1/4 7/8 CrstInd 178 1 1/8 5/8 5/8 - 1/4 33 15 1/4 Crestar .80 2.6 17 1216 31 30 1/4 30 3/8 - 3/8 19/32 3/16 CrstCp 4 8 1/4 1/4 1/4 8 1/4 3 CrstFn 15 253 7 6 3/4 7 + 1/2 9 3/4 2 Criticre 295 3 3/4 3 1/2 3 1/2 - 1/4 12 3/4 3 5/8 CropG 721 4 7/8 4 1/2 4 3/4 15 1/4 7 1/4 CropG pf .95 10.9 325 8 3/4 8 1/2 8 3/4 27 1/4 11 CrosCom 586 23 3/4 22 23 1/2 +1 1/2 9 1/2 6 3/4 CrwnA 3 7 7 7 27 1/4 11 1/4 CrwnAn 14 25 13 1/4 12 1/4 13 1/4 20 1/4 16 CwnBk 10 6 18 1/4 18 1/4 18 1/4 -1 1/8 9 5 CrwnRs 400 7 6 1/2 6 1/2 - 1/2 9 3/4 3/4 Cryenc s 15 8 7 3/4 7 3/4 - 1/4 15 1/2 5 1/2 Cryomed 810 8 7 3/4 8 + 1/4 3/32 1/32 CryO pfA nt 1 7/8 1 1/8 Cucos nt 30 1/4 12 CullnFr 15 562 29 28 28 1/2 + 1/4 10 3/8 6 3/4 Culp 14 57 7 3/4 7 1/4 7 3/4 + 1/2 35 12 CumbFd .60 2.2 8 106 28 26 5/8 26 3/4 - 1/4 9 7/8 6 3/4 CupNBk .77 t 8.6 7 x13 9 9 9 14 3/4 4 1/4 Curaflex 1006 5 5/8 5 1/4 5 1/4 23 4 1/2 CurTch 1614 6 1/2 4 3/4 6 +1 3 3/4 1 3/4 CurrTec 1404 2 1/4 1 15/16 2 1/8 + 1/8 1 3/16 1/4 Cusac g 64 9/32 1/4 1/4 11 3/4 6 CustCh 12 577 9 1/2 9 9 1/8 + 3/8 1 9/16 7/8 Cutco nt 2 1/4 1/4 Cyanotc 9 1 7/8 1 7/8 1 7/8 -1/16 12 1/4 3 CybrOp s t 31 59 4 1/4 4 4 - 1/8 2 3/8 1/4 Cybmed 61 1 13/16 1 11/16 1 3/4 + 1/8 3 3/8 13/16 Cybrnet 55 1 1/8 1 1/8 1 1/8 7/8 1/4 Cybrn wt 10 1/4 1/4 1/4 9 3/4 6 1/4 Cybertk 12 42 7 6 3/4 6 3/4 - 1/2 32 1/4 8 Cygnus 2217 9 1/2 8 3/4 9 1/4 + 1/2 8 1/2 7 1/4 Cypros 1625 8 1/2 8 8 - 1/2 3 1/2 1 1/2 Cypr wtA 143 3 1/8 3 1/8 3 1/8 1 3/4 7/8 Cypr wtB 15 1 1/2 1 1/2 1 1/2 - 1/8 13 1/2 9 Cypro un 208 13 1/4 12 3/4 12 3/4 22 1/2 5 1/2 Cytel 913 10 3/4 9 1/2 10 3/4 + 3/4 12 1/2 7 1/4 CytRd un 379 8 3/8 7 7/8 8 1/8 + 3/8 5 5/8 1 9/16 Cytocre 21 203 4 7/8 4 1/2 4 5/8 - 1/4 34 1/4 13 3/8 Cytogn 3159 16 1/4 15 1/4 16 1/4 + 1/2 11 5 Cytothr 17 7 3/8 7 7 3/8 11 3/4 3 1/16 CytRx 6326 5 5/8 5 5 1/2 + 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