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: 11-11, NASDAQ - Beginning with letter C Date: Wed, 11 Nov 92 18:32:55 EST Message-ID: <67.1992Nov11.183255@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 8 1/8 3 1/2 CA Shrt 7 7 1/4 7 1/4 7 1/4 - 3/4 5 3/4 1 3/8 CAM Dt 55 3 5/8 3 1/2 3 1/2 + 1/2 14 3/4 3 5/8 CAP Rx 60 4 3/4 4 5/8 4 3/4 - 1/4 17 1 3/4 CAPRx wt 20 3 3 3 +1 92 1/2 17 CAPRx un nt 21 11 1/2 CB&T .60 3.0 12 28 21 19 1/2 20 - 1/2 8 3/8 3 11/16 CBL Med 13 460 4 3/8 4 1/16 4 3/16 -1/16 5 1/8 1 5/8 CBL wt nt 3 3/8 5/32 CBLX 260 3/4 11/16 11/16 31 1/2 26 CBT Cp s .36 i 1.3 13 28 27 1/2 28 2 1/16 9/16 CCA 9 60 1 5/16 1 1/4 1 1/4 7 3 1/4 CCAIR 344 4 3/8 4 1/4 4 1/4 - 1/8 36 1/8 27 5/8 CCB s 1.20 3.6 11 130 34 33 1/2 33 1/2 - 1/4 8 7/8 3 5/8 CCC Frn 564 5 1/8 5 5 13 1/2 7 C COR 19 187 13 1/4 12 1/2 13 + 1/2 2 3/4 3/4 CCR 230 1 1/16 1 1 1/16 10 1/2 3 5/8 CE Soft 25 92 4 5/8 4 1/4 4 1/2 + 1/4 21 1/4 2 1/2 CEC In s 190 3 1/2 3 1/8 3 5/32 -11/32 2 3/8 13/16 CEL Cm nt 15 1/2 7 CEM 19 112 8 7 3/4 8 15 12 1/2 CF Bcp .07 e nt 13 3 CFS 6 35 12 1/2 12 12 1/2 + 1/2 17 3/4 9 3/4 CFSB s .40 2.4 11 2 16 3/4 16 3/4 16 3/4 6 7/8 3 1/2 CIS Tch 52 2991 6 3/4 6 1/8 6 1/4 - 3/8 22 7/8 13 CK FSv .48 a 2.2 10 1 21 1/2 21 1/2 21 1/2 2 3/4 5/8 CMS Dt 1 1 1/4 1 1/4 1 1/4 + 1/4 29 1/4 20 3/4 CNB .92 3.2 16 71 29 28 1/4 28 3/4 + 1/2 5 3 1/2 CNL Fn .24 nt 4 7/8 1 3/8 CNS 156 2 1/4 1 7/8 2 - 1/8 10 3/4 6 3/4 CPAC .26 3.0 11 77 9 1/8 8 3/4 8 3/4 - 1/4 27 1/4 22 CPB .80 nt 3 1/4 1/32 CPC Rx 5 1/8 1/8 1/8 +3/32 5 1/8 4 5/8 CPI Aero nt 7/8 3/8 CPI wt nt 5 7/8 5 CPI un 113 5 7/8 5 5/8 5 7/8 + 1/4 2 3/4 2 CPT Hld 5 2 2 2 21 3/4 14 3/4 CRH .77 e nt 25 3/8 5 5/8 CSF Hd s 4 1085 24 1/4 23 24 1/4 +1 39 10 CSK .09 e nt 3 1/4 1 1/4 CSM En nt 10 6 1/4 CSP 16 31 9 3/4 9 1/4 9 3/4 + 3/8 16 1/4 9 3/4 CTEC 60 14 1/2 13 3/4 13 3/4 19 13 CTEC B 1 15 3/4 15 3/4 15 3/4 - 1/4 1 7/8 3/8 C3 pf 4 3/8 3/8 3/8 6 3/4 3 1/2 CU Bnc 36 4 3/4 4 3/8 4 3/8 17/32 1/16 CVD nt 1 13/16 5/8 CblCar 5 7/8 7/8 7/8 5/8 1/32 CblC wt nt 2 9/16 5/8 CblC un nt 16 3/4 6 1/4 CabotM 409 8 5/8 8 3/8 8 5/8 + 1/4 1 7/8 1/8 Cabre nt 2 13/16 1 3/8 Cache 100 62 2 1/8 2 2 5 15/16 3 1/4 CACI 11 562 4 3/8 4 1/4 4 5/16 +1/16 38 3/8 27 3/4 CadbyS 1.24 e 4.2 18 1378 29 3/8 28 3/4 29 1/4 + 5/8 2 5/8 3/4 CadeIn 5 66 7/8 13/16 7/8 3/4 5/16 Cadema 468 1/2 1/2 1/2 1 1/4 1/2 Cadam pf .40 t 9 1 1/4 7/8 7/8 5 1/4 1 1/2 Cadiz s 75 2 1 7/8 1 7/8 - 1/8 10 1/4 5 3/4 Cadmus .20 2.8 11 168 7 1/2 7 7 1/4 36 1/4 11 3/4 Caere 28 258 35 34 1/2 34 1/2 - 1/2 4 1/4 15/16 CalGph 17 1 3/8 1 3/8 1 3/8 19 3/4 12 1/2 CalRep .10 j nt 11/16 3/16 Caledon s 1 3/16 3/16 3/16 16 8 7/8 Calgene 636 14 3/8 14 14 1/8 + 1/8 10 1/4 2 3/4 CalAmp 15 283 8 1/8 7 1/2 8 14 1/4 9 1/4 CalBnc .52 5.3 10 1 9 3/4 9 3/4 9 3/4 - 3/4 15 3/4 8 1/2 CalFncl .40 3.3 6 57 12 1/2 12 12 13 1/2 3 7/8 CalJam 173 5 3/4 5 3/8 5 3/4 + 3/8 9 5/8 3 1/8 CalMD 39 1899 8 7 7 3/4 + 7/8 1 7/8 3/8 CalMD wt 655 1 5/8 1 7/16 1 5/8 + 1/4 21 1/2 8 3/4 CalMic 31 283 17 16 1/4 16 3/4 12 1/2 7 CalSBk .53 t 4.6 12 5 11 1/2 11 1/2 11 1/2 34 1/4 26 CalWtr 1.86 5.7 11 17 34 1/4 32 1/2 32 1/2 - 1/2 1 21/32 1 1/4 Callon .25 e 16.7 38 81 1 5/8 1 1/2 1 1/2 -1/16 10 5/8 4 3/4 Caloway 18 5 7/8 5 1/2 5 7/8 + 3/8 1 7/8 1 1/4 Calnetcs nt 22 1/4 15 1/2 Calumet 36 22 1/2 22 1/4 22 1/4 + 1/4 14 7/8 7 CamNt g 158 11 10 3/4 11 + 1/4 23 1/2 9 1/4 Cambx s 12 459 14 1/4 13 1/2 13 1/2 - 1/4 12 5/8 4 3/4 CamBio 6754 9 1/8 8 3/8 8 7/8 + 3/8 14 3/4 4 1/2 CambNe 137 7 1/4 6 3/4 7 1/4 4 7/8 1 1/16 Camelot 116 2 13/16 2 11/16 2 3/4 2 3/4 1 CamPlat nt 4 1 Camiz 195 3 5/8 3 1/4 3 5/8 16 5/8 10 1/4 CWneB s 14 3 15 1/4 14 3/4 14 3/4 - 1/4 17 10 CWneA s 13 370 14 1/4 13 1/2 14 - 1/2 1 1/8 5/32 Canav 240 1/2 15/32 15/32 -1/32 14 3/4 6 3/4 Candela 15 252 8 7 1/4 7 1/4 - 1/4 9 3/4 2 1/4 Candla wt nt 7 5/8 4 1/4 CandBk nt 11 2 7/8 CndyTor 261 4 1/4 3 3/4 4 + 3/8 26 10 1/2 CannE s 18 93 17 7/8 17 17 7/8 +1 1/8 59 47 1/4 CanonI .49 e nt 9 3/4 4 1/2 Canonie 6 6 3/8 6 3/8 6 3/8 + 3/8 13 1/2 8 1/2 Canstar 8 13 1/4 13 1/4 13 1/4 - 1/8 10 1/8 5 1/4 Cantab nt 4 3 Cantel 3 3 3/4 3 3/4 3 3/4 2 13/16 5/8 Cantbry 407 2 9/16 2 1/2 2 9/16 3 3/4 1 9/16 CanyRs 19 208 1 11/16 1 5/8 1 11/16 +1/16 1 1/16 1/4 Cany wt nt 24 3/4 15 CCBT 1.00 5.0 54 4 20 20 20 -1 3 3/4 3 CapAcq nt 1 1/32 1/8 CapAsc 240 5/8 1/2 5/8 +1/16 17 12 3/4 CapBnc .60 3.8 9 204 15 3/4 15 15 3/4 + 3/4 22 1/4 20 1/4 CapBn pf 1.95 nt 33 22 CapSw .60 e 1.9 5 32 1/2 32 1/4 32 1/4 - 3/4 8 4 1/2 CaptlBc .20 e nt 8 5/8 4 CapMult 175 7 7/8 7 5/8 7 7/8 + 1/8 3 3/4 1/2 CapMl wt 34 3 1/2 3 3 20 14 1/4 CapTr s .25 1.7 9 153 15 1/8 14 1/2 14 3/4 + 1/4 19/32 3/32 Caprck 31 5/32 1/8 5/32 1 5/16 Capucin 150 11/32 11/32 11/32 3 1/2 1 5/8 CarMrt 160 3 1/2 3 3/8 3 3/8 - 1/8 1 1/4 5/8 CarMt wt 30 1 1 1 9 1/2 5 3/8 CarMt un nt 19 14 7/8 Caraustr 5123 18 1/4 17 3/4 18 34 22 1/2 CrdnlD .08 .3 17 511 27 26 1/4 27 + 3/4 16 1/2 7 CardFn 1 16 16 16 + 1/4 18 1/2 4 CardPl 136 5 3/4 5 1/4 5 3/4 + 3/8 11 1/4 7 CVIS 152 8 1/2 7 3/4 8 1/2 3 3/4 2 vCreEn nt 9 3/4 3 1/8 CareGp 16 453 3 5/8 3 3/8 3 5/8 + 1/4 15 3 5/8 Crenwk 110 5 1/2 5 1/4 5 1/4 - 1/4 2 15/16 1 1/2 Caretnd 132 2 5/8 2 3/8 2 9/16 + 1/8 CrbSl wtA nt CrbSl pf nt CrbSl un nt 24 1/4 14 7/8 CarlCm .79 e 3.7 150 21 3/8 21 3/8 21 3/8 + 1/4 17 10 1/2 Carmik 19 387 12 11 11 1/2 + 1/2 12 3/4 7 1/4 CaroFst .32 r nt 30 1/4 25 CaroFt pf .84 e 2.8 2 30 1/4 30 1/4 30 1/4 +1 1/2 10 3/4 5 3/8 CaroSth .40 t nt 6 5/8 3 1/4 CarolB 127 5 7/8 5 5/8 5 3/4 - 1/8 3 1/2 1 11/16 Carver 171 2 1/8 1 13/16 1 13/16 -1/16 24 17 3/4 Cascde .60 2.8 17 3 21 1/2 21 1/2 21 1/2 -1 10 1/2 6 1/2 CascSBk nt 18 3/4 11 1/2 Caseys .12 .7 17 885 18 5/8 17 3/8 18 3/8 + 3/4 13 1/4 9 3/4 CasinAm 85 12 11 1/2 12 + 1/2 7 1/2 4 CasnA wt 195 6 5 3/4 6 20 14 1/4 CasAm un 4 16 1/2 16 1/2 16 1/2 -1 3/4 11 8 7/8 CasMag 895 10 7/8 10 1/4 10 3/4 + 3/8 3 1/2 2 CastlE h 27 2 5/8 2 5/8 2 5/8 - 1/8 25 13 1/2 CathBcp s .60 nt 19 1/4 8 3/4 CathStr 27 67 19 18 1/2 18 3/4 - 1/4 21 5/8 10 5/8 CatoCp .02 e .1 26 2653 21 3/4 21 1/4 21 1/4 - 3/8 Catlgd wt nt 10 1/2 2 3/4 Cavco s nt 4 1/16 1 7/8 CecoEn s nt 2 5/16 5/32 vCedrG nt 5 1/2 3 1/4 CedarI .52 11.6 1 4 1/2 4 1/2 4 1/2 + 1/2 4 9/16 1 1/16 CelSci 9667 1 13/16 1 9/16 1 3/4 +7/32 1 27/32 17/32 CelSc wt 1067 7/8 11/16 7/8 +5/32 15/16 1/32 CelbRst 226 1/16 1/16 1/16 20 3/4 7 1/4 Celgene 666 11 1/4 10 1/2 10 5/8 - 1/4 3 1/4 3/4 CelinFn nt 18 1/2 7 1/4 CellPro 1505 18 1/2 18 18 1/2 + 1/4 Cellcom nt 12 3/4 1 1/2 Cellcor 721 3 2 3 - 1/2 37 29 3/4 CelCmA t 30 33 3/4 33 1/4 33 1/4 7 2 5/8 CellCm 264 6 1/2 6 6 3/8 + 1/4 16 1/4 10 3/4 ClCmPR s 339 13 1/4 13 13 + 1/4 18 1/4 9 3/4 CelrIn 745 12 1/8 11 3/4 12 1/8 + 3/8 1 5/32 1/8 CelrPr 15 7/32 7/32 7/32 9 1/2 5 3/4 CellrTc 16 7 1/2 7 3/8 7 3/8 - 1/8 3 1 CellTc wt 20 1 3/4 1 3/4 1 3/4 - 1/2 2 3/8 1/2 CelTel 40 1 15/16 1 +1/16 5 1/8 2 1/4 Celox 146 3 1/4 2 7/8 2 7/8 19 1/4 5 1/4 Celtrx 1132 9 1/2 8 1/2 9 1/2 +1 9 3/4 Cencor nt 15 3/4 8 1/8 Cenfed .15 e 1.1 47 13 5/8 13 1/2 13 1/2 - 1/8 13 5/8 10 3/4 CenitBcp 30 13 1/8 13 1/8 13 1/8 9 1/4 4 3/4 CentlBc .93 t 11.3 14 15 8 3/8 8 1/4 8 1/4 - 1/8 22 9 1/4 CentCel 465 12 3/4 12 12 3/4 + 1/4 21 10 1/2 CntlSB .40 nt 9 1/2 4 1/2 CtrBnk nt 9 1/2 4 1/2 Centrbk 13 106 7 1/4 7 7 - 1/8 1 1/2 1/2 Centcre nt 24 7 CentxTl 16 2474 8 7/8 8 1/2 8 3/4 14 3 3/4 Centgrm 24 6014 11 3/4 10 1/2 11 3/4 +1 1/4 60 1/4 9 1/2 Centocor 11641 15 1/2 14 1/2 15 3/8 + 5/8 97 5 3/4 Centcr wt 1236 14 1/4 12 3/4 14 1/8 +1 5/8 23 1/2 16 1/2 CnBsh s .67 3.1 11 458 21 3/4 21 21 3/4 + 1/4 7/16 3/16 CnBkSy 3 3/16 3/16 3/16 6 3/8 2 3/8 CtrCOp 228 7 6 6 1/2 + 1/8 39 1/4 33 1/2 CFidBk 1.24 3.1 13 1158 40 1/4 38 40 +1 3/4 2 1/2 5/8 CtrlHld 63 13/16 3/4 13/16 - 1/8 19 1/4 13 CtrlInd .40 2.3 10 4 18 1/4 17 3/4 17 3/4 + 1/4 19 12 CJerBc .75 4.2 15 2 18 18 18 14 1/2 6 1/8 CJerFn .36 b nt 10 1/4 9 3/4 CtrMtge 187 10 1/2 10 10 1/2 + 3/8 2 17/32 29/32 CPcMn nt 11 1/2 5 1/4 CPaFin .44 6.3 140 2 7 7 7 9 5/8 4 7/8 CRsLfe .36 4.3 8 161 8 5/8 8 3/8 8 3/8 - 3/8 11 3/4 7 CnSprn 28 32 8 7 3/4 8 - 1/2 7 3 1/2 CtlSou .10 j 7 2 3 1/2 3 1/2 3 1/2 -1 1 1/4 1/2 Centrm h nt 1 3/16 15/32 CntMne 429 13/16 25/32 13/16 +1/32 3 1/2 1 1/2 CntyBc .10 3.6 170 2 3/4 2 5/8 2 3/4 9 5 CtrySo .24 3.0 12 11 9 8 8 -1 17 1/2 7 Cephln 1830 14 5/8 13 1/4 14 + 1/4 4 5/8 2 1/2 Cerdyn 6 2 1/2 2 1/2 2 1/2 - 3/8 4 1 7/8 CeramPr 22 2 2 2 3 1/8 1 7/8 Cerbco 14 99 3 3 3 43 3/4 9 5/8 Cerner s 34 1127 45 42 1/2 44 3/4 +1 1/4 1 3/4 1 1/8 Cerprbe 100 2 1 7/8 1 7/8 + 3/8 1 3/4 5/8 Certron nt 13 1/2 12 3/8 Cervecer 220 13 1/2 13 1/4 13 1/4 7 1/4 6 ChaiNaTa 19 6 1/2 6 6 3/8 2 7/8 1 1/4 Chalco nt 1 1/4 5/8 ChalInt 1 3/4 3/4 3/4 9 3/4 7 3/4 Chalone 413 160 8 1/4 8 8 1/4 6 1/4 3 1/2 ChmpPr 93 3 3/4 3 5/8 3 5/8 - 1/8 3 1/4 3/8 ChmpSp s 451 2 1/2 2 1/8 2 1/4 + 1/8 ChpSp pf 897 11 1/2 10 1/4 11 1 1/8 1/8 ChncCp nt 7 5/8 3 1/8 ChanIn nt 15 1/8 3 1/2 Chantal s 205 7 1/8 6 3/4 7 + 1/8 3/8 5/32 Chapral nt 37 1/4 18 7/8 ChrmSh .16 .4 29 2368 37 1/2 37 37 1/8 + 1/8 12 2 1/2 ChtBnc t 20 12 1/4 12 1/4 12 1/4 + 7/8 19 1/4 10 ChtFSB s .60 3.5 9 17 17 1/4 16 5/8 17 1/4 5 1/2 5/8 ChrtFdl 3 3 3 3 3 + 1/2 9 4 3/8 ChtGlf 25 971 5 1/4 5 5 1/4 + 1/4 27 1/2 14 ChtOnF s .48 1.7 9 1434 28 26 1/2 27 3/4 +1 1/4 32 17 Chattm .30 1.0 27 321 30 3/4 30 30 1/2 - 1/4 1 1/2 1/4 ChkExp s nt 3 1/4 1 1/2 ChkTch 9 30 1 11/16 1 9/16 1 11/16 24 3/4 7 Checkrs s 74 2245 24 23 24 + 1/2 14 1/2 6 7/8 ChkPt 42 789 14 1/4 13 3/8 13 3/8 - 3/4 28 1/4 21 1/2 Cheeseck 275 26 25 1/4 26 1/4 7/32 ChefInt 108 7/32 7/32 7/32 7 1/4 4 ChmDsg 280 4 3/4 4 1/2 4 1/2 14 2 5/8 ChmTrk 57 9 1/2 9 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 1321 3 5/8 3 1/8 3 3/8 +5/16 25 11 Chmfab 13 21 12 1/4 11 1/2 11 1/2 - 3/4 3 1/4 1 1/8 Chemfx 94 61 1 7/8 1 7/8 1 7/8 - 1/8 11 1/2 8 3/8 ChmTrl s .36 nt 46 3/4 26 ChmFin s .88 1.9 14 6 47 47 47 + 1/4 26 1/2 17 ChLea 1 27 1/4 27 1/4 27 1/4 +1 3/4 4 7/8 2 3/4 Chmpwr 29 363 3 3/4 3 1/4 3 3/4 + 5/8 5 1/2 3/4 Cheroke 195 1 1/4 1 1 1/8 +1/16 23 3/4 5 1/2 ChryCp 17 1106 24 5/8 22 3/4 24 1/4 +1 3/8 15 11 1/2 ChesUtl .86 6.6 18 13 13 1/2 12 3/4 13 - 1/2 14 1/4 7 1/4 ChestrV .32 b 2.4 9 3 13 1/2 13 1/2 13 1/2 - 1/2 11 1/2 8 ChDock .32 nt 1 5/8 3/4 ChfCon 40 1 3/8 1 1/4 1 3/8 + 1/4 6 1/4 3 ChildDis nt 16 1/2 8 1/4 ChpSft 53 16 15 1/2 15 1/2 31 17 1/2 Chipcom 28 1962 24 3/4 22 3/4 24 1/4 +1 14 1/8 3 1/4 ChipsTc 2476 5 3/8 4 7/8 4 7/8 - 1/2 74 3/4 34 3/4 Chiron 6495 58 1/4 55 1/2 56 1/4 + 5/8 16 1/2 6 3/4 Chitnd .24 1.7 10 4 14 1/4 14 1/4 14 1/4 - 1/4 11 3/8 4 1/4 ChcDrg 31 477 6 3/8 6 6 1/8 + 1/4 ChcDr wt 87 2 1/16 1 7/8 1 7/8 13/16 3/8 ChcEn h 1594 11/16 21/32 11/16 15 1/2 5 Cholest 3260 17 1/2 15 7/8 16 5/8 +1 1/8 6 1/2 ChrstPu nt 1 1/32 ChstP wt nt 14 1/2 10 Chrcft 124 14 1/2 14 14 - 1/2 8 1/2 3 7/8 Chrnmd 64 838 6 3/8 6 1/8 6 3/8 + 3/8 1 1/4 3/8 ChchTc s nt 2 1/4 Ciattis 38 5 3/8 3/8 3/8 - 1/4 8 7/8 6 1/2 Cimco 21 145 8 1/2 7 1/4 8 1/2 + 7/8 1 3/16 7/32 Cimflex 237 5/16 9/32 9/32 -1/32 59 1/4 35 3/8 CinnFn s 1.04 1.8 17 734 57 1/2 56 1/2 57 1/2 + 1/4 6 3/4 1 3/8 CinMic 238 306 2 1/2 2 1/4 2 3/8 32 1/8 21 1/2 Cintas s .11 .4 33 1353 28 1/4 27 1/2 28 1/4 + 1/4 6 2 7/8 Ciprico 15 507 3 1/4 3 3 + 1/8 17 1/2 10 CircFn .13 e .8 20 17 1/4 17 1/4 17 1/4 2 3/8 CirclFA 30 1 1 1 13 1/4 11 3/8 CircInc .90 7.8 6 101 11 3/4 11 1/2 11 1/2 + 1/8 50 15 3/4 Circon 25 2344 22 21 21 1/2 3 1 1/4 CircRs s nt 4 7/8 1 1/8 CircSy 7 194 3 3/8 3 1/4 3 3/8 + 1/8 33 1/2 12 1/4 Cirrus 39 5531 31 1/8 29 7/8 30 1/4 + 1/8 70 1/4 24 Cisco s 44 23683 72 3/4 69 3/4 70 1/2 + 1/2 14 1/2 9 CitFed 158 13 5/8 13 3/8 13 1/2 + 1/8 9 1/8 7 CitatnCpt 260 9 5/8 8 3/4 9 5/8 +1 1/8 21 1/2 15 CtzBcp 1.08 5.3 2 20 1/4 20 1/4 20 1/4 36 1/2 27 CtzBkg 1.40 4.2 10 11 33 1/4 33 1/4 33 1/4 - 1/4 3 1/2 3 1/2 CtzGtP 3.50 e nt 10 4 5/8 CitizInc 22 154 6 1/4 6 6 21 18 1/4 CtzNatl nt 3 5/8 2 3/4 CtzSec .04 j 1.1 14 3 1/2 3 1/8 3 1/2 + 3/8 7 1/2 3 3/4 CitnIns 85 6 3/4 6 1/2 6 3/4 19 1/2 14 3/8 CtyHld .56 b 3.0 12 27 18 1/2 17 3/4 18 1/2 1 1/16 5/8 CtyLTr 3 5/8 5/8 5/8 8 4 3/4 CivicBc nt 14 3/4 7 1/2 CleanH 31 90 13 1/2 12 3/4 13 1/2 + 3/4 25 7/8 9 3/8 ClerCd g 13 1061 10 1/2 10 1/4 10 3/8 3 1/4 1 3/4 ClevtRt .09 e 3.3 2 2 3/4 2 3/4 2 3/4 + 1/2 16 1/4 9 3/4 ClifDr 124 14 1/4 13 3/8 14 1/4 + 7/8 31 1/4 23 ClfDr pf 2.31 7.6 1 30 1/4 30 1/4 30 1/4 +1 1/4 9 5/8 1 1/2 ClinDt 30 263 10 9 1/8 10 + 3/4 4 3/4 1 3/4 ClinHm 30 3 1/4 3 1/4 3 1/4 + 1/4 7 5/8 4 7/8 Clinicom 539 7 3/4 7 1/8 7 5/8 + 1/8 26 7 1/8 Clinicp 1252 21 19 3/4 19 3/4 - 1/4 3 1/8 2 ClintGs 29 10 2 7/8 2 7/8 2 7/8 + 1/4 13 1/4 6 3/4 Cloth 23 4155 11 1/4 10 11 +1 CluckWd 2088 7 3/4 5 7/8 6 1/4 Cluck wt 511 2 1/2 1 5/8 1 3/4 Cluck un 2191 8 1/8 6 1/2 8 8 1/2 2 1/2 CoOpBk 40 32 7 7/8 7 1/4 7 1/4 13 9 3/4 CstBnc 135 10 1/4 10 10 1/4 + 1/4 23 10 1/8 CstFncl t 5 21 1/2 21 1/2 21 1/2 -1 1/2 30 3/4 14 1/2 CstHlth 33 38 26 1/4 25 1/2 26 1/4 1 3/16 5/16 CoastFla 464 11/32 5/16 5/16 7/16 1/8 CoCaM wt nt 20 3/4 15 1/2 CocaBtl .88 5.3 206 78 16 3/4 16 1/4 16 1/2 - 1/2 4 5/8 2 1/4 CodaEn 42 236 3 13/16 3 11/16 3 3/4 +1/16 8 1/4 4 3/8 CodeAl 11 4 3/4 4 1/2 4 1/2 4 1/8 1/2 Codenol 50 1 1/8 7/8 7/8 29 7/8 9 1/2 Cognex s 19 304 17 3/4 16 17 + 1/2 13 1/8 5 5/8 Cognos g 1635 6 1/8 5 3/4 6 1/8 + 1/8 8 3 1/4 Cohaset nt 16 1/2 7 3/4 Cohernt 36 242 10 1/4 9 7/8 10 1/8 - 1/8 6 1/4 2 1/2 CohoRs nt 3 1/2 1 1/4 ColabR 95 2 1 7/8 1 7/8 31 13 1/4 Colagen 103 2470 26 3/4 25 1/4 25 3/4 22 3/8 11 5/8 ColBcp s .48 2.2 9 46 21 3/4 21 3/8 21 3/4 + 3/8 7 1/2 3 Collins .10 2.0 13 310 5 3/8 4 7/8 5 1/8 + 1/8 19 3/4 11 5/8 CBcgp A .68 3.6 10 109 18 3/4 18 1/4 18 3/4 + 1/4 15/32 5/32 ColCmc 20 7/16 7/16 7/16 + 1/8 13/32 3/16 ColCm pf nt 30 1/4 22 1/2 ColCos .72 2.6 9 686 27 1/2 26 3/4 27 1/4 + 1/2 23 1/2 16 5/8 ClnGas s 1.22 5.7 14 32 21 1/4 20 1/2 21 1/4 23 1/2 15 3/4 ColnGp .60 2.6 12 833 23 1/4 22 7/8 23 + 1/8 40 1/8 19 ColoNt .48 1.2 21 6745 40 1/2 39 7/8 40 1/2 + 5/8 9 1/2 8 3/8 ColBnk 60 8 3/4 8 1/2 8 1/2 - 1/4 15 1/4 5 3/4 ColFst 8 5 14 1/2 14 1/2 14 1/2 22 13 3/4 ColHsp 18 583 17 3/4 17 17 3/4 + 1/4 9 1/2 4 ComCent 181 5 1/4 4 7/8 4 7/8 - 1/4 5 1/8 1 3/4 CmCen wt 5 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 17 163 19 1/4 18 1/2 19 + 1/4 7 3 7/8 Comrco 9 145 5 1/8 5 5 1/8 + 1/8 72 1/2 58 ComcPh 109 66 1/2 66 3/8 66 1/2 19 13 1/2 Comcst .14 .8 4622 16 3/4 16 1/8 16 1/2 + 5/8 18 1/8 13 3/8 Cmc sp .14 .9 9825 16 1/4 15 3/8 16 + 3/4 13 3/4 10 1/2 Comcoa 14 80 13 13 13 - 1/2 4 1/8 1 1/2 CmdtHd 55 2 1/4 1 7/8 2 1/4 + 1/8 1 3/16 3/8 Cmdial 14 67 3/4 9/16 11/16 -1/16 23 3/4 7/8 CmndCr s 257 1 1/2 1 7/16 1 7/16 -3/32 6 1/4 3 1/4 CmndSc 16 16 4 1/2 4 1/2 4 1/2 16 9 7/8 CmcBWV .50 nt 7 3/4 3 1/2 CmcBCA .10 b 2.2 30 4 1/2 4 1/4 4 1/2 + 1/4 14 1/4 8 CmcBNJ .45 b 3.5 8 317 13 1/2 13 13 - 3/8 20 1/2 13 1/2 CmBNJ pf 1.50 7.9 10 19 19 19 - 1/2 42 3/4 30 CmcBMO .80 1.9 12 267 43 42 1/4 43 + 5/8 18 1/2 12 CmcBVA .32 1.8 5 17 1/2 17 1/2 17 1/2 - 1/2 23 3/4 14 1/4 CmClr .70 3.7 56 19 18 1/4 19 +1 20 1/2 13 CmClrB .70 3.9 35 17 3/4 16 1/2 17 3/4 + 1/4 5 9/32 CmceG 170 1 1/4 1 1/8 1 1/4 26 1/4 15 7/8 CmclBOR .50 b nt 17 6 1/8 CmlBCO s .40 2.4 13 322 17 16 1/4 17 + 1/4 14 3/4 3 7/8 CmcFdl 3 1294 14 3/8 13 5/8 14 3/8 + 3/4 1 9/16 5/8 CmclPr 82 1 3/16 1 1/8 1 1/8 -1/16 30 17 1/4 CwltBn 1.08 3.7 11 124 29 1/2 28 1/4 29 1/2 +1 1/4 10 6 1/4 CmCblNC .65 t 6.5 31 136 10 9 1/2 10 6 1/4 2 7/8 ComIntl 1537 4 3 3/8 4 + 5/8 5 5/16 1 1/2 ComEnt 8 16 1 11/16 1 5/8 1 11/16 +1/16 3 13/32 1 ComEnA 5 2 1 1 1 18 10 3/8 ComSy .36 2.6 12 452 13 3/4 13 3/8 13 5/8 + 1/8 3 1/8 5/8 ComWld s nt 14 3/4 12 ComBcNY .52 3.9 6 6 13 1/4 12 1/4 13 1/4 +1 6 4 1/2 CmtyBTn .24 nt 21 3/4 12 1/2 CmtyBS 1.00 nt 24 14 1/8 CBkPa s .70 2.8 12 5 25 25 25 +1 7 2 1/2 CmtyBn 22 15 7 6 3/4 6 3/4 - 1/4 18 3/4 13 ComFin .64 nt 14 1/2 10 3/4 ComFtBk .32 2.6 11 44 12 1/4 11 1/2 12 1/4 26 3/4 14 1/4 ComHlt 11 139 19 1/2 18 3/4 19 1/2 40 22 Comnet 55 2 22 3/4 22 3/4 22 3/4 -2 3/4 40 1/2 15 CompUSA 48 3669 37 1/4 35 1/2 36 1/4 + 1/2 15 9 1/4 CoBolv .64 nt 3/32 1/32 Comprt 2 1/32 1/32 1/32 -1/32 35 1/4 5 1/2 CmprsL 2288 14 1/8 13 1/2 14 + 3/8 22 3/4 9 5/8 Cmptrx 35 2369 22 5/8 22 1/8 22 1/2 + 1/4 1 7/8 3/16 CmpMed 1606 13/32 3/8 13/32 5/32 1/16 CmMd wt nt 2 7/8 1 7/16 Cmpcm 12 1705 2 1/4 1 7/8 2 1/8 + 1/8 2 3/4 9/16 Cmpflt 15 1/2 1/2 1/2 -1/16 1 5/8 3/8 CptAut nt 7 1/4 3 5/8 CptConc 185 5 7/8 5 1/2 5 3/4 17 1/4 9 1/4 CmpDt .16 .9 13 97 17 3/4 16 3/4 17 3/4 +1 13 1/2 6 3/4 CmptH 13 251 8 3/4 8 1/4 8 1/2 3 5/8 1 1/4 CmpIdn 17 78 1 5/8 1 1/2 1 1/2 4 1/4 3 1/4 CmpLR .16 e nt 5 3/8 3 1/8 CptNwk 29 920 4 3/4 4 1/4 4 5/8 + 1/4 3 1/2 1 3/8 CptrPtl nt 5 1/4 2 3/8 CmpPr 63 2 1/2 2 3/8 2 3/8 13/32 1/8 CmpRs 1 5/32 5/32 5/32 5 1/4 2 CmpTel nt 20 6 3/4 Comshr 127 10 1/2 10 10 3/8 + 1/8 2 1/2 15/16 CmstRs 151 1 5/16 1 1/4 1 1/4 -1/16 7 1/2 3 7/8 Comtch 3 2 5 1/8 5 1/8 5 1/8 2 1/2 5/8 Comtrx 10 3/4 3/4 3/4 1 9/16 7/16 Comvrse 8016 1 13/32 1 11/32 1 11/32 -1/16 6 1/4 1 1/8 Concept 13 2 3/4 2 1/2 2 3/4 11 1/4 4 3/4 CcdCam 8 740 7 6 3/4 6 3/4 - 1/4 2 1/2 1/32 ConcCC 15 1/32 1/32 1/32 27 17 1/2 ConcEFS 33 416 25 23 3/4 24 1/4 + 1/4 10 1 1/4 ConCm s 36 4 3/8 4 1/4 4 1/4 - 1/8 5 3/4 2 Condor nt 8 1/2 3 7/8 ConfTc 25 561 5 4 7/8 5 - 1/8 3 31/32 ConStP nt 39 9 Conmed 13 277 14 13 1/4 13 3/4 + 1/4 28 1/2 20 3/4 ConnWt 1.60 6.4 13 12 25 3/4 25 25 - 1/4 1 5/8 1/8 CnqAr wt 47 15/16 13/16 15/16 -1/16 4 1/2 1/2 CnqAir 511 3 3/4 3 1/2 3 1/2 -3/16 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 3 17 1/2 17 1/2 17 1/2 + 1/4 19 6 1/2 Consilm 312 9 3/4 9 9 3/4 + 3/4 4 1/2 3 ConFbr 10 3 3 3 - 5/8 2 3/8 1 1/8 ConHCre 69 18 1 3/8 1 3/8 1 3/8 5/8 3/16 CnsMerc nt 9/16 1/4 ConNev s nt 44 3/4 32 ConPap 1.28 3.3 27 538 40 39 1/4 39 1/4 - 3/8 9 1/4 4 1/4 ConPd h .52 t 7.4 10 10 7 7 7 4 7/8 1 5/8 ConRch 16 2 3/4 2 11/16 2 11/16 -1/16 1 1/2 13/16 CnRsk 4 1 1/16 1 1 1/16 +1/16 7 1/2 1 7/8 CnstlBc 489 5 1/8 4 5/8 4 7/8 - 1/4 25/32 1/4 Consulr 80 9/16 1/2 1/2 5 1/4 1 1/8 Consumt s 13 1 7/8 1 7/8 1 7/8 5 3/4 5 ConPort 49 5 3/8 5 5 3 5/8 1 3/4 ConsFn .05 2.5 10 2 2 2 - 1/2 8 6 1/2 CnsFn pf .85 nt 19 3/4 14 1/4 ConWat 1.14 6.3 19 74 18 1/4 17 3/4 18 23 1/4 13 ContlCl 1184 18 1/4 16 3/4 17 3/4 + 5/8 8 6 1/4 CtlMtg .03 e .4 172 14 6 7/8 6 5/8 6 7/8 + 1/8 5 1/4 1 1/2 CtlSav nt 10 1/2 7 CtrlDt 474 8 3/4 8 1/4 8 5/8 + 1/8 2 5/8 15/16 CtrlRs 87 1 5/16 1 1/8 1 5/16 + 1/8 3 1/8 1 CnvSol 115 1 7/16 1 5/16 1 7/16 + 1/8 21 5/8 10 7/8 Cooker s 44 495 21 1/4 20 1/2 21 1/4 + 3/4 5 2 7/8 CooprD 14 2 7/8 2 7/8 2 7/8 7 1/4 5 1/4 CooprL 74 6 6 6 -1 24 1/2 7 1/2 CoopBk s 9 23 23 23 22 1/4 17 Coors B .50 2.6 35 717 19 1/2 19 1/4 19 3/8 30 3/4 20 3/4 Copley 1207 29 3/4 28 1/2 29 3/4 +1 18 1/8 8 3/4 Copytel 1442 13 12 1/2 12 5/8 + 1/8 20 1/4 9 CorTher 17 16 1/2 15 1/2 15 3/4 + 1/4 1 1/2 15/16 Corcom nt 39 1/4 21 Cordis 19 15448 34 1/8 31 34 -1 54 41 3/4 CoreSt 2.00 4.0 11 1102 50 1/2 50 1/8 50 3/8 - 1/8 17 1/4 14 1/8 CorelCp 356 17 1/8 16 5/8 16 3/4 - 1/4 2 3/4 1/2 CrnrFn nt 1 7/32 Cornucp 8 3/4 3/4 3/4 -1/16 4 3/8 1 3/4 CpMgt 12 2 3/4 2 3/4 2 3/4 + 1/8 19 1/4 6 CorpSft 12 177 12 11 1/2 11 1/2 + 1/4 8 4 3/4 CorctCp t 47 7 6 3/4 6 7/8 1 3/4 1/2 CorCp wt 3 1 5/8 1 3/8 1 3/8 -3/16 5 1/16 1 3/16 Cortex 1568 1 11/16 1 1/2 1 5/8 +3/16 3 1/4 3/8 Cortx wt 40 7/8 3/4 7/8 + 1/8 21 1/4 4 1/4 Cortx un 30 6 1/2 6 6 1/2 +1 12 3/4 4 1/2 Corvas 746 8 1/4 7 1/8 8 + 7/8 26 1/4 9 Corvel 27 61 13 3/4 12 3/4 13 + 1/4 15 10 1/2 CosCtr A 19 67 12 11 1/2 11 3/4 - 1/4 15 1/2 9 3/4 CosCtrB 18 4 11 1/2 11 1/2 11 1/2 1 1/8 Cosmo 20 5/8 5/8 5/8 +3/16 27 19 3/4 Costar 29 84 24 22 5/8 24 42 5/8 20 1/2 Costco s 29 22534 27 1/2 25 3/4 26 5/8 - 7/8 19 7/8 8 3/4 CottCp s .04 i 4931 21 19 3/4 20 3/8 + 1/2 7 3/4 5 1/2 CtnSLf .12 2.0 8 5 6 6 6 - 1/4 14 5 1/2 Courer .40 4.8 410 8 1/2 8 3/8 8 3/8 + 3/8 23 10 1/2 Covntry 1317 22 3/4 22 1/4 22 3/4 + 1/4 44 24 1/4 CrkrBrl .02 .0 48 2504 44 1/4 43 1/4 43 3/4 7 1/2 4 1/2 Crftmde 107 6 1/4 5 7/8 6 1/4 2 1/8 7/8 Crftmtc 8 7/8 7/8 7/8 30 1/4 17 1/2 Cragin 702 30 3/4 30 30 5/8 + 7/8 16 7/8 1 7/8 CrayCm 2937 4 5/8 4 1/4 4 5/8 + 1/4 1 5/8 3/4 CreatvC 99 1 7/8 1 + 1/8 4 7/8 1/8 CreatL 291 3 7/16 3 5/16 3 7/16 + 1/8 2 3/8 1/32 CrLr wt nt 5 1/8 2 1/16 CrTcCp s 54 4 3/8 4 4 1/8 - 1/4 20 10 3/4 CrTchLt 2612 21 1/4 19 3/4 21 +1 1/2 31 14 CredAcp 233 30 29 1/4 30 + 3/8 7 1/4 3 1/2 CrdDept 72 6 6 6 2 1/4 1/2 CrdDp wt nt 2 1 1/4 CredoPt 1 1 1/2 1 1/2 1 1/2 3 1/4 5/8 CrstInd 48 3/4 1/2 1/2 - 1/4 33 15 1/4 Crestar .80 2.5 18 1704 32 1/2 30 3/4 31 3/4 +1 19/32 3/16 CrstCp nt 8 1/4 3 CrstFn 15 10 7 7 7 - 1/4 9 3/4 2 Criticre 289 3 3/4 3 1/2 3 3/4 + 1/4 12 3/4 3 5/8 CropG 448 4 7/8 4 5/8 4 7/8 + 1/8 15 1/4 7 1/4 CropG pf .95 10.6 291 9 8 5/8 9 + 3/8 27 1/4 11 CrosCom 1034 23 1/2 22 1/4 22 1/2 -1 9 1/2 6 3/4 CrwnA nt 27 1/4 11 1/4 CrwnAn 14 8 13 1/2 12 1/2 13 1/2 20 1/4 16 CwnBk nt 9 5 CrwnRs 177 7 6 1/2 6 1/2 9 3/4 3/4 Cryenc s 46 8 1/4 8 8 1/4 15 1/2 5 1/2 Cryomed 576 8 3/8 7 7/8 8 + 1/8 3/32 1/32 CryO pfA nt 1 7/8 1 1/8 Cucos 22 5 1 3/4 1 3/4 1 3/4 + 1/4 30 1/4 12 CullnFr 15 397 29 1/4 28 1/2 28 3/4 + 1/8 10 3/8 6 3/4 Culp 14 83 7 1/2 7 7 1/2 35 12 CumbFd .60 2.1 8 18 28 1/4 26 3/4 28 1/4 +1 1/2 9 7/8 6 3/4 CupNBk .77 t nt 14 3/4 4 1/4 Curaflex 814 5 1/2 5 1/8 5 1/8 - 3/8 23 4 1/2 CurTch 1043 7 3/4 7 7 1/2 + 1/4 3 3/4 1 3/4 CurrTec 364 2 5/16 2 1/8 2 3/16 -1/16 1 3/16 1/4 Cusac g 60 5/16 5/16 5/16 +1/16 11 3/4 6 CustCh 12 1150 9 3/4 9 9 1/2 + 1/2 1 9/16 7/8 Cutco nt 2 1/4 1/4 Cyanotc 104 1 15/16 1 13/16 1 13/16 -3/16 12 1/4 3 CybrOp s t 33 291 4 1/4 4 4 1/4 + 1/8 2 3/8 1/4 Cybmed 82 2 1 3/4 1 7/8 - 1/8 3 3/8 13/16 Cybrnet 221 1 1/8 1 1 -1/16 7/8 1/4 Cybrn wt 60 1/4 1/4 1/4 9 3/4 6 1/4 Cybertk 13 11 7 1/4 6 3/4 7 1/4 + 1/2 32 1/4 8 Cygnus 2431 11 9 1/4 10 3/4 +1 1/4 8 1/2 7 1/4 Cypros 1125 8 3/4 8 8 3/4 + 1/2 3 1/2 1 1/2 Cypr wtA 415 3 5/8 3 1/8 3 1/4 + 1/8 1 3/4 7/8 Cypr wtB 127 1 7/8 1 1/2 1 1/2 13 1/2 9 Cypro un 186 13 3/4 12 3/4 13 + 1/4 22 1/2 5 1/2 Cytel 999 11 10 1/2 10 3/4 - 1/4 12 1/2 7 1/4 CytRd un 19 8 1/2 8 1/4 8 1/4 - 1/4 5 5/8 1 9/16 Cytocre 23 316 5 4 5/8 5 + 1/4 34 1/4 13 3/8 Cytogn 1863 17 1/4 16 1/4 17 1/4 + 3/4 11 5 Cytothr 45 7 1/2 7 3/8 7 3/8 11 3/4 3 1/16 CytRx 4089 5 7/8 5 1/2 5 7/8 + 1/4 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