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: 11-12, NASDAQ - Beginning with letter C Date: Thu, 12 Nov 92 18:41:26 EST Message-ID: <66.1992Nov12.184126@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 2 7 1/4 7 1/4 7 1/4 5 3/4 1 3/8 CAM Dt nt 14 3/4 3 5/8 CAP Rx 65 4 1/2 4 1/4 4 1/4 - 1/2 17 1 3/4 CAPRx wt 50 3 2 3/4 2 3/4 - 1/4 92 1/2 17 CAPRx un nt 21 11 1/2 CB&T .60 2.7 13 282 22 1/4 20 22 1/4 +2 1/4 8 3/8 3 11/16 CBL Med 14 611 4 7/16 4 1/8 4 3/8 +3/16 5 1/8 1 5/8 CBL wt 57 2 3/8 1 13/16 2 3/8 +1/16 3 3/8 5/32 CBLX 156 3/4 11/16 11/16 31 1/2 26 CBT Cp s .36 i nt 2 1/16 9/16 CCA 9 155 1 5/16 1 1/4 1 1/4 7 3 1/4 CCAIR 547 4 1/2 4 1/4 4 1/2 + 1/4 36 1/8 27 5/8 CCB s 1.20 3.6 11 19 34 1/2 33 1/2 33 3/4 + 1/4 8 7/8 3 5/8 CCC Frn 745 5 4 1/8 4 1/8 - 7/8 13 1/2 7 C COR 19 464 13 3/4 12 3/4 13 1/4 + 1/4 2 3/4 3/4 CCR 320 1 7/8 15/16 - 1/8 10 1/2 3 5/8 CE Soft 24 325 4 1/2 4 1/4 4 3/8 - 1/8 21 1/4 2 1/2 CEC In s 152 3 1/2 3 1/4 3 7/16 +9/32 2 3/8 13/16 CEL Cm 19 10 3/4 3/4 3/4 -1/16 15 1/2 7 CEM 19 18 8 7 7/8 8 15 12 1/2 CF Bcp .07 e nt 13 3 CFS 6 10 12 1/2 12 12 1/2 17 3/4 9 3/4 CFSB s .40 2.5 10 45 16 3/4 15 3/4 16 - 3/4 6 7/8 3 1/2 CIS Tch 51 2160 6 3/8 5 7/8 6 1/8 - 1/8 22 7/8 13 CK FSv .48 a 2.2 10 10 21 3/4 21 1/2 21 3/4 + 1/4 2 3/4 5/8 CMS Dt nt 29 1/4 20 3/4 CNB .92 3.2 15 10 28 1/2 28 1/2 28 1/2 - 1/4 5 3 1/2 CNL Fn .24 6.9 2 3 1/2 3 1/2 3 1/2 - 1/4 4 7/8 1 3/8 CNS 55 2 1/4 2 1/8 2 1/4 + 1/4 10 3/4 6 3/4 CPAC .26 3.1 10 4 8 1/2 8 1/2 8 1/2 - 1/4 27 1/4 22 CPB .80 nt 3 1/4 1/32 CPC Rx 43 1/32 1/32 1/32 -3/32 5 1/8 4 5/8 CPI Aero 10 5 1/8 5 1/8 5 1/8 + 1/2 7/8 3/8 CPI wt nt 5 7/8 5 CPI un 183 5 7/8 5 5/8 5 5/8 - 1/4 2 3/4 2 CPT Hld nt 21 3/4 14 3/4 CRH .77 e nt 25 3/8 5 5/8 CSF Hd s 4 35 24 1/4 23 1/4 23 1/4 -1 39 10 CSK .09 e nt 3 1/4 1 1/4 CSM En 11 1 1/4 1 1/4 1 1/4 - 1/4 10 6 1/4 CSP 15 206 9 5/8 8 3/4 9 1/8 - 5/8 16 1/4 9 3/4 CTEC 74 15 13 3/4 14 1/2 + 3/4 19 13 CTEC B nt 1 7/8 3/8 C3 pf 5 3/8 3/8 3/8 6 3/4 3 1/2 CU Bnc 20 4 3/4 4 3/4 4 3/4 + 3/8 17/32 1/16 CVD 25 15/32 15/32 15/32 1 13/16 5/8 CblCar 6 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 404 8 5/8 8 1/4 8 1/2 - 1/8 1 7/8 1/8 Cabre nt 2 13/16 1 3/8 Cache 100 6 2 2 2 5 15/16 3 1/4 CACI 11 339 4 7/16 4 3/8 4 3/8 +1/16 38 3/8 27 3/4 CadbyS 1.24 e 4.3 18 744 29 1/8 28 7/8 28 7/8 - 3/8 2 5/8 3/4 CadeIn 5 416 7/8 25/32 27/32 -1/32 3/4 5/16 Cadema 80 7/16 7/16 7/16 -1/16 1 1/4 1/2 Cadam pf .40 t nt 5 1/4 1 1/2 Cadiz s nt 10 1/4 5 3/4 Cadmus .20 2.7 11 35 7 1/2 7 1/4 7 1/2 + 1/4 36 1/4 11 3/4 Caere 29 143 35 34 1/2 35 + 1/2 4 1/4 15/16 CalGph 14 1 1/2 1 3/8 1 1/2 + 1/8 19 3/4 12 1/2 CalRep .10 j 23 5 13 1/2 13 1/2 13 1/2 - 1/2 11/16 3/16 Caledon s nt 16 8 7/8 Calgene 1371 14 3/8 13 7/8 14 1/8 10 1/4 2 3/4 CalAmp 15 521 8 1/8 7 3/4 8 1/8 + 1/8 14 1/4 9 1/4 CalBnc .52 5.3 10 14 10 1/2 9 3/4 9 3/4 15 3/4 8 1/2 CalFncl .40 3.3 6 6 12 1/2 12 12 13 1/2 3 7/8 CalJam 147 5 3/4 5 1/4 5 1/2 - 1/4 9 5/8 3 1/8 CalMD 38 629 8 3/16 7 5/8 7 11/16 -1/16 1 7/8 3/8 CalMD wt 335 1 13/16 1 5/8 1 11/16 +1/16 21 1/2 8 3/4 CalMic 29 494 16 3/4 15 1/2 15 3/4 -1 12 1/2 7 CalSBk .53 t 4.3 13 708 12 1/4 11 1/2 12 1/4 + 3/4 34 1/4 26 CalWtr 1.86 5.4 12 3 34 1/4 32 1/2 34 1/4 +1 3/4 1 21/32 1 1/4 Callon .25 e 16.7 38 9 1 1/2 1 1/2 1 1/2 10 5/8 4 3/4 Caloway 2 5 1/2 5 1/2 5 1/2 - 3/8 1 7/8 1 1/4 Calnetcs 7 1 1/2 1 1/2 1 1/2 - 1/4 22 1/2 15 1/2 Calumet nt 14 7/8 7 CamNt g 206 11 1/8 11 11 23 1/2 9 1/4 Cambx s 12 617 14 1/4 13 1/4 13 3/4 + 1/4 12 5/8 4 3/4 CamBio 4428 9 8 1/4 8 1/2 - 3/8 14 3/4 4 1/2 CambNe 286 8 7 8 + 3/4 4 7/8 1 1/16 Camelot nt 2 3/4 1 CamPlat nt 4 1 Camiz 134 3 7/8 3 1/2 3 1/2 - 1/8 16 5/8 10 1/4 CWneB s 14 1 15 1/4 15 1/4 15 1/4 + 1/2 17 10 CWneA s 13 1288 14 1/2 13 1/2 14 1/2 + 1/2 1 1/8 5/32 Canav 160 17/32 15/32 15/32 14 3/4 6 3/4 Candela 15 73 7 3/4 7 1/4 7 1/4 9 3/4 2 1/4 Candla wt 10 3 5/8 3 3/8 3 3/8 - 1/8 7 5/8 4 1/4 CandBk nt 11 2 7/8 CndyTor 228 4 1/4 3 7/8 4 1/8 + 1/8 26 10 1/2 CannE s 18 41 18 17 18 + 1/8 59 47 1/4 CanonI .49 e .9 20 2 52 1/8 51 3/4 51 3/4 + 1/8 9 3/4 4 1/2 Canonie 2 6 5/8 6 5/8 6 5/8 + 1/4 13 1/2 8 1/2 Canstar 101 13 3/4 13 1/4 13 1/2 + 1/4 10 1/8 5 1/4 Cantab 15 8 3/4 8 8 4 3 Cantel 3 3 3/4 3 3/4 3 3/4 2 13/16 5/8 Cantbry 740 2 5/8 2 1/2 2 5/8 +1/16 3 3/4 1 9/16 CanyRs 19 765 1 11/16 1 1/2 1 11/16 1 1/16 1/4 Cany wt 200 11/32 5/16 5/16 +1/32 24 3/4 15 CCBT 1.00 4.7 57 40 21 1/2 21 21 1/4 +1 1/4 3 3/4 3 CapAcq nt 1 1/32 1/8 CapAsc 100 21/32 21/32 21/32 +1/32 17 12 3/4 CapBnc .60 3.9 8 77 15 1/2 15 1/4 15 1/2 - 1/4 22 1/4 20 1/4 CapBn pf 1.95 nt 33 22 CapSw .60 e nt 8 4 1/2 CaptlBc .20 e 3.0 14 21 6 3/4 6 5/8 6 3/4 + 1/8 8 5/8 4 CapMult 355 8 7 5/8 7 5/8 - 1/4 3 3/4 1/2 CapMl wt 5 3 3 3 20 14 1/4 CapTr s .25 1.7 8 210 15 14 1/4 14 1/2 - 1/4 19/32 3/32 Caprck 71 1/8 1/8 1/8 -1/32 1 5/16 Capucin 600 13/32 11/32 13/32 +1/16 3 1/2 1 5/8 CarMrt 285 3 3/4 3 3/8 3 3/4 + 3/8 1 1/4 5/8 CarMt wt 140 1 1/4 1 1/8 1 1/8 + 1/8 9 1/2 5 3/8 CarMt un nt 19 14 7/8 Caraustr 1355 18 1/4 17 3/4 17 3/4 - 1/4 34 22 1/2 CrdnlD .10 .4 17 707 27 26 1/2 27 16 1/2 7 CardFn 3 16 16 16 18 1/2 4 CardPl 84 6 5 1/4 5 1/2 - 1/4 11 1/4 7 CVIS 192 8 1/2 7 3/4 8 1/4 - 1/4 3 3/4 2 vCreEn 19 1 2 1/8 2 1/8 2 1/8 - 3/8 9 3/4 3 1/8 CareGp 16 426 3 3/4 3 1/2 3 5/8 15 3 5/8 Crenwk 124 5 1/2 5 1/4 5 1/2 + 1/4 2 15/16 1 1/2 Caretnd 60 2 3/4 2 1/2 2 1/2 -1/16 CrbSl wtA nt CrbSl pf nt CrbSl un nt 24 1/4 14 7/8 CarlCm .79 e 3.6 40 21 7/8 21 5/8 21 7/8 + 1/2 17 10 1/2 Carmik 19 250 11 3/4 11 1/2 11 5/8 + 1/8 12 3/4 7 1/4 CaroFst .32 r 2.6 19 24 12 1/4 12 1/4 12 1/4 + 7/8 30 1/4 25 CaroFt pf .84 e 2.9 4 28 3/4 28 3/4 28 3/4 -1 1/2 10 3/4 5 3/8 CaroSth .40 t 4.2 2 9 1/2 9 1/2 9 1/2 6 5/8 3 1/4 CarolB 35 5 7/8 5 5/8 5 7/8 + 1/8 3 1/2 1 11/16 Carver 35 1 3/4 1 3/4 1 3/4 -1/16 24 17 3/4 Cascde .60 nt 10 1/2 6 1/2 CascSBk 5 10 1/4 10 1/4 10 1/4 + 1/4 18 3/4 11 1/2 Caseys .12 .7 17 216 18 1/2 18 1/8 18 1/8 - 1/4 13 1/4 9 3/4 CasinAm 276 12 11 11 3/4 - 1/4 7 1/2 4 CasnA wt 145 5 3/4 5 1/4 5 1/2 - 1/2 20 14 1/4 CasAm un 25 16 16 16 - 1/2 11 8 7/8 CasMag 997 11 1/2 10 1/2 11 1/2 + 3/4 3 1/2 2 CastlE h 210 2 1/2 2 1/2 2 1/2 - 1/8 25 13 1/2 CathBcp s .60 2.9 15 322 22 20 1/2 20 1/2 - 1/8 19 1/4 8 3/4 CathStr 27 173 19 18 1/2 19 + 1/4 21 3/4 10 5/8 CatoCp .02 e .1 26 347 21 3/4 21 1/4 21 1/4 Catlgd wt nt 10 1/2 2 3/4 Cavco s 1 7 1/4 7 1/4 7 1/4 4 1/16 1 7/8 CecoEn s 2 2 3/4 2 3/4 2 3/4 - 1/4 2 5/16 5/32 vCedrG nt 5 1/2 3 1/4 CedarI .52 13.9 35 3 3/4 3 3/4 3 3/4 - 3/4 4 9/16 1 1/16 CelSci 3957 1 7/8 1 5/8 1 11/16 -1/16 1 27/32 17/32 CelSc wt 378 29/32 11/16 23/32 -5/32 15/16 1/32 CelbRst 400 3/32 1/16 1/16 20 3/4 7 1/4 Celgene 165 11 10 1/2 11 + 3/8 3 1/4 3/4 CelinFn 7 2 1/2 2 1/2 2 1/2 - 5/8 18 1/2 7 1/4 CellPro 3166 20 18 19 3/8 + 7/8 Cellcom nt 12 3/4 1 1/2 Cellcor 49 3 1/4 2 1/2 3 37 29 3/4 CelCmA t 97 33 3/4 33 1/4 33 1/2 + 1/4 7 2 5/8 CellCm 87 6 1/2 6 6 1/2 + 1/8 16 1/4 10 3/4 ClCmPR s 305 13 1/2 13 13 18 1/4 9 3/4 CelrIn 2666 13 3/8 12 1/8 12 7/8 + 3/4 1 5/32 1/8 CelrPr 1 7/32 7/32 7/32 9 1/2 5 3/4 CellrTc 1 7 7 7 - 3/8 3 1 CellTc wt 45 1 3/4 1 3/4 1 3/4 2 3/8 1/2 CelTel 6 15/16 15/16 15/16 -1/16 5 1/8 2 1/4 Celox 116 3 2 5/8 2 3/4 - 1/8 19 1/4 5 1/4 Celtrx 866 9 1/2 9 9 1/2 9 3/4 Cencor nt 15 3/4 8 1/8 Cenfed .15 e 1.1 165 13 3/4 13 1/2 13 5/8 + 1/8 13 5/8 10 3/4 CenitBcp 318 13 3/4 13 13 3/4 + 5/8 9 1/4 4 3/4 CentlBc .93 t 11.4 14 217 8 3/8 8 8 1/8 - 1/8 22 9 1/4 CentCel 4252 13 12 13 + 1/4 21 10 1/2 CntlSB .40 nt 9 1/2 4 1/2 CtrBnk 10 9 1/2 9 1/2 9 1/2 + 1/4 9 1/2 4 1/2 Centrbk 14 522 7 3/8 7 7 1/4 + 1/4 1 1/2 1/2 Centcre 4 3/4 3/4 3/4 +3/32 24 7 CentxTl 15 3030 8 3/4 8 1/4 8 1/2 - 1/4 14 3 3/4 Centgrm 23 216 11 3/4 11 1/4 11 1/2 - 1/4 60 1/4 9 1/2 Centocor 7237 16 15 1/4 15 1/2 + 1/8 97 5 3/4 Centcr wt 501 14 3/4 13 3/4 14 - 1/8 23 1/2 16 1/2 CnBsh s .67 3.0 11 957 22 3/4 22 22 + 1/4 7/16 3/16 CnBkSy 6 3/16 3/16 3/16 7 2 3/8 CtrCOp 156 7 1/4 6 3/4 7 1/4 + 3/4 40 1/4 33 1/2 CFidBk 1.24 3.0 13 1407 40 3/4 39 3/4 40 3/4 + 3/4 2 1/2 5/8 CtrlHld 14 3/4 3/4 3/4 -1/16 19 1/4 13 CtrlInd .40 nt 19 12 CJerBc .75 4.3 14 23 18 17 1/4 17 1/4 - 3/4 14 1/2 6 1/8 CJerFn .36 b 2.8 11 5 13 13 13 -1 1/2 10 1/2 9 3/4 CtrMtge 153 10 3/4 10 1/4 10 3/4 + 1/4 2 17/32 29/32 CPcMn 1320 1 1/32 31/32 1 1/32 11 1/2 5 1/4 CPaFin .44 nt 9 5/8 4 7/8 CRsLfe .36 4.3 8 9 8 1/2 8 3/8 8 3/8 11 3/4 7 CnSprn 27 27 7 3/4 7 3/4 7 3/4 - 1/4 7 3 1/2 CtlSou .10 j nt 1 1/4 1/2 Centrm h nt 1 3/16 15/32 CntMne nt 3 1/2 1 1/2 CntyBc .10 3.6 69 3 2 3/4 2 3/4 9 5 CtrySo .24 nt 17 1/2 7 Cephln 654 14 3/4 14 14 3/4 + 3/4 4 5/8 2 1/2 Cerdyn 3 2 5/8 2 1/2 2 5/8 + 1/8 4 1 7/8 CeramPr nt 3 1/8 1 7/8 Cerbco 14 93 3 1/8 3 1/8 3 1/8 + 1/8 45 9 5/8 Cerner s 36 988 47 45 46 5/8 +1 7/8 2 1 1/8 Cerprbe nt 1 3/4 5/8 Certron nt 13 1/2 12 3/8 Cervecer 876 13 5/8 13 1/4 13 5/8 + 3/8 7 1/4 6 ChaiNaTa 2 6 1/2 6 6 1/2 + 1/8 2 7/8 1 1/4 Chalco nt 1 1/4 5/8 ChalInt nt 9 3/4 7 3/4 Chalone 413 120 8 1/4 8 1/8 8 1/4 6 1/4 3 1/2 ChmpPr 53 4 3 5/8 4 + 3/8 3 1/4 3/8 ChmpSp s 64 2 1/2 2 1/4 2 1/4 11 1/2 10 1/4 ChpSp pf 246 11 1/2 11 11 1 1/8 1/8 ChncCp 1 3/4 3/4 3/4 7 5/8 3 1/8 ChanIn nt 15 1/8 3 1/2 Chantal s 372 6 7/8 6 1/8 6 1/8 - 7/8 3/8 5/32 Chapral 8 3/16 3/16 3/16 37 1/2 18 7/8 ChrmSh .16 .4 29 2219 37 1/2 36 3/4 37 3/8 + 1/4 12 1/4 2 1/2 ChtBnc t 8 12 3/4 12 1/2 12 3/4 + 1/2 19 1/4 10 ChtFSB s .60 3.7 9 5 16 1/4 16 1/4 16 1/4 -1 5 1/2 5/8 ChrtFdl 2 34 2 7/8 2 1/2 2 7/8 - 1/8 9 4 3/8 ChtGlf 26 2613 5 1/2 5 5 3/8 + 1/8 28 14 ChtOnF s .48 1.7 9 232 28 1/4 27 1/2 27 7/8 + 1/8 32 17 Chattm .30 1.0 28 220 31 30 31 + 1/2 1 1/2 1/4 ChkExp s nt 3 1/4 1 1/2 ChkTch 9 146 1 11/16 1 9/16 1 11/16 24 3/4 7 Checkrs s 73 2677 24 23 1/2 23 5/8 - 3/8 14 1/2 6 7/8 ChkPt 43 804 13 7/8 13 1/4 13 5/8 + 1/4 28 1/4 21 1/2 Cheeseck 736 26 1/2 25 3/4 26 1/4 + 1/4 1/4 7/32 ChefInt 320 1/4 7/32 1/4 +1/32 7 1/4 4 ChmDsg 348 4 3/4 4 1/2 4 1/2 14 2 5/8 ChmTrk 484 9 3/4 9 1/4 9 3/4 + 3/4 2 3/4 1/4 Chmx wt94 40 1/2 1/2 1/2 + 1/4 5 3/8 1 1/8 Chx wt2 nt 9 7/8 2 3/8 Chemex s 2280 4 1/8 3 3/8 4 1/8 + 3/4 25 11 Chmfab 13 2 11 1/4 11 1/4 11 1/4 - 1/4 3 1/4 1 1/8 Chemfx 100 156 2 1 7/8 2 + 1/8 11 1/2 8 3/8 ChmTrl s .36 3.1 2 11 3/4 11 3/4 11 3/4 + 1/4 47 26 ChmFin s .88 2.0 13 5 44 44 44 -3 27 1/4 17 ChLea nt 4 7/8 2 3/4 Chmpwr 30 527 3 7/8 3 5/8 3 7/8 + 1/8 5 1/2 3/4 Cheroke 204 1 1/4 7/8 1 - 1/8 24 5/8 5 1/2 ChryCp 18 1309 24 3/4 24 24 3/4 + 1/2 15 11 1/2 ChesUtl .86 6.3 19 5 13 3/4 12 3/4 13 3/4 + 3/4 14 1/4 7 1/4 ChestrV .32 b 2.5 9 6 13 13 13 - 1/2 11 1/2 8 ChDock .32 4.0 1 46 8 1/4 8 8 1 5/8 3/4 ChfCon nt 6 1/4 3 ChildDis nt 16 1/2 8 1/4 ChpSft 86 16 15 1/2 15 1/2 31 17 1/2 Chipcom 30 1915 26 24 1/4 26 +1 3/4 14 1/8 3 1/4 ChipsTc 869 5 4 3/4 4 7/8 74 3/4 34 3/4 Chiron 4138 56 3/4 55 1/4 55 3/4 - 1/2 16 1/2 6 3/4 Chitnd .24 1.6 11 93 14 7/8 14 1/4 14 7/8 + 5/8 11 3/8 4 1/4 ChcDrg 30 529 6 1/4 6 6 - 1/8 2 1/16 1 7/8 ChcDr wt 186 2 1/4 1 7/8 2 1/8 + 1/4 13/16 3/8 ChcEn h 3290 11/16 19/32 21/32 -1/32 17 1/2 5 Cholest 1996 17 1/4 16 1/8 16 1/4 - 3/8 6 1/2 ChrstPu 20 13/16 13/16 13/16 -1/16 1 1/32 ChstP wt nt 14 1/2 10 Chrcft 139 14 1/2 14 14 1/2 + 1/2 8 1/2 3 7/8 Chrnmd 69 1208 6 7/8 6 1/4 6 7/8 + 1/2 1 1/4 3/8 ChchTc s 22 7/16 7/16 7/16 2 1/4 Ciattis 50 200 1/2 7/16 1/2 + 1/8 8 7/8 6 1/2 Cimco 21 115 9 8 8 1/2 1 3/16 7/32 Cimflex 278 5/16 9/32 5/16 +1/32 59 1/4 35 3/8 CinnFn s 1.04 1.8 18 179 58 3/4 57 3/4 58 3/4 +1 1/4 6 3/4 1 3/8 CinMic 250 454 2 1/2 2 1/4 2 1/2 + 1/8 32 1/8 21 1/2 Cintas s .11 .4 33 1233 28 1/4 27 3/4 28 1/4 6 2 7/8 Ciprico 19 459 4 3 3 7/8 + 7/8 17 1/2 10 CircFn .13 e nt 2 3/8 CirclFA 15 1 1 1 13 1/4 11 3/8 CircInc .90 7.8 6 3 11 1/2 11 1/2 11 1/2 50 15 3/4 Circon 26 1275 22 21 1/4 21 3/4 + 1/4 3 1 1/4 CircRs s 2 1 5/8 1 5/8 1 5/8 4 7/8 1 1/8 CircSy 8 257 3 5/8 3 1/2 3 5/8 + 1/4 33 1/2 12 1/4 Cirrus 37 4113 30 1/4 28 1/2 28 7/8 -1 3/8 72 3/4 24 Cisco s 45 21401 71 3/4 68 71 3/8 + 7/8 14 1/2 9 CitFed 60 13 7/8 13 5/8 13 7/8 + 3/8 9 5/8 7 CitatnCpt 574 10 1/4 9 3/8 10 1/8 + 1/2 21 1/2 15 CtzBcp 1.08 5.3 538 20 1/2 20 1/4 20 3/8 + 1/8 36 1/2 27 CtzBkg 1.40 4.2 10 230 34 1/4 33 1/4 33 1/4 3 1/2 3 1/2 CtzGtP 3.50 e nt 10 4 5/8 CitizInc 21 172 6 1/4 5 1/2 5 3/4 - 1/4 21 18 1/4 CtzNatl 1 20 20 20 3 5/8 2 3/4 CtzSec .04 j 1.2 9 3 1/2 3 3/8 3 3/8 - 1/8 7 1/2 3 3/4 CitnIns 20 7 1/4 7 7 1/4 + 1/2 19 1/2 14 3/8 CtyHld .56 b 3.2 12 2 18 3/8 17 3/4 17 3/4 - 3/4 1 1/16 5/8 CtyLTr 19 5/8 5/8 5/8 8 4 3/4 CivicBc 14 1 6 6 6 -1 14 3/4 7 1/2 CleanH 30 384 13 1/2 12 3/4 13 1/4 - 1/4 25 7/8 9 3/8 ClerCd g 13 1268 10 5/8 10 1/4 10 1/2 + 1/8 3 1/4 1 3/4 ClevtRt .09 e 4.0 2 2 1/4 2 1/4 2 1/4 - 1/2 16 1/4 9 3/4 ClifDr 870 14 7/8 14 1/4 14 3/4 + 1/2 31 1/4 23 ClfDr pf 2.31 nt 10 1 1/2 ClinDt 29 380 10 9 1/4 9 1/2 - 1/2 4 3/4 1 3/4 ClinHm 1 3 3 3 - 1/4 7 3/4 4 7/8 Clinicom 253 7 5/8 7 1/8 7 1/2 - 1/8 26 7 1/8 Clinicp 679 20 1/2 18 18 3/4 -1 3 1/8 2 ClintGs 30 155 3 2 7/8 3 + 1/8 13 1/4 6 3/4 Cloth 23 2339 11 10 5/8 11 7 3/4 5 7/8 CluckWd 293 6 3/8 6 1/8 6 1/8 - 1/8 2 1/2 1 5/8 Cluck wt 202 2 1/4 1 3/4 1 25/32 +1/32 8 1/8 6 1/2 Cluck un 714 8 1/4 7 7/8 7 7/8 - 1/8 8 1/2 2 1/2 CoOpBk 43 62 7 3/4 7 1/4 7 3/4 + 1/2 13 9 3/4 CstBnc 100 10 1/8 10 10 - 1/4 23 10 1/8 CstFncl t nt 30 3/4 14 1/2 CstHlth 33 6 26 1/4 26 1/4 26 1/4 1 3/16 5/16 CoastFla 300 3/8 11/32 11/32 +1/32 7/16 1/8 CoCaM wt nt 20 3/4 15 1/2 CocaBtl .88 5.2 213 110 17 16 1/4 17 + 1/2 4 5/8 2 1/4 CodaEn 42 75 3 3/4 3 11/16 3 3/4 8 1/4 4 3/8 CodeAl 17 4 3/4 4 1/2 4 1/2 4 1/8 1/2 Codenol nt 29 7/8 9 1/2 Cognex s 19 413 19 16 1/2 17 1/2 + 1/2 13 1/8 5 5/8 Cognos g 1343 6 5/8 6 6 1/2 + 3/8 8 3 1/4 Cohaset nt 16 1/2 7 3/4 Cohernt 37 184 10 1/4 9 7/8 10 1/4 + 1/8 6 1/4 2 1/2 CohoRs 16 26 6 1/4 5 1/4 6 1/4 + 5/8 3 1/2 1 1/4 ColabR 125 2 1 7/8 1 7/8 31 13 1/4 Colagen 100 1149 26 24 3/4 25 - 3/4 22 3/8 11 5/8 ColBcp s .48 2.2 9 74 21 7/8 21 3/8 21 3/4 7 1/2 3 Collins .10 2.0 13 2411 5 3/8 5 5 1/8 19 3/4 11 5/8 CBcgp A .68 3.7 10 87 18 5/8 18 1/4 18 5/8 - 1/8 15/32 5/32 ColCmc 30 5/16 5/16 5/16 - 1/8 13/32 3/16 ColCm pf nt 30 1/4 22 1/2 ColCos .72 2.6 9 374 27 1/4 27 27 1/4 23 1/2 16 5/8 ClnGas s 1.22 6.0 13 37 21 1/4 20 1/2 20 1/2 - 3/4 23 1/2 15 3/4 ColnGp .60 2.6 13 59 23 1/2 23 1/4 23 1/2 + 1/2 40 1/2 19 ColoNt .48 1.2 21 2487 40 1/2 39 5/8 39 5/8 - 7/8 9 1/2 8 3/8 ColBnk nt 15 1/4 5 3/4 ColFst 8 104 14 3/4 14 1/4 14 1/4 - 1/4 22 13 3/4 ColHsp 17 525 18 17 1/4 17 1/4 - 1/2 9 1/2 4 ComCent 32 4 7/8 4 7/8 4 7/8 5 1/8 1 3/4 CmCen wt nt 1/16 1/32 Comtek nt 22 3/4 11 1/8 Comair s .28 1.5 17 125 19 1/2 18 3/4 19 7 3 7/8 Comrco 10 222 5 1/4 5 5 1/4 + 1/8 72 1/2 58 ComcPh nt 19 13 1/2 Comcst .14 .8 875 16 7/8 16 1/2 16 5/8 + 1/8 18 1/8 13 3/8 Cmc sp .14 .9 5929 16 3/8 15 7/8 16 13 3/4 10 1/2 Comcoa nt 4 1/8 1 1/2 CmdtHd 14 2 1/4 2 1/4 2 1/4 1 3/16 3/8 Cmdial 11 44 9/16 9/16 9/16 - 1/8 23 3/4 7/8 CmndCr s 619 1 11/16 1 13/32 1 9/16 + 1/8 6 1/4 3 1/4 CmndSc 16 16 4 1/2 4 1/2 4 1/2 16 9 7/8 CmcBWV .50 3.2 13 241 15 3/4 14 7/8 15 3/4 + 1/2 7 3/4 3 1/2 CmcBCA .10 b 2.3 176 4 1/2 4 1/4 4 3/8 - 1/8 14 1/4 8 CmcBNJ .45 b 3.4 8 38 13 1/2 13 13 1/4 + 1/4 20 1/2 13 1/2 CmBNJ pf 1.50 nt 43 30 CmcBMO .80 1.8 12 446 43 3/4 42 1/2 43 1/4 + 1/4 18 1/2 12 CmcBVA .32 1.7 69 19 17 1/2 19 +1 1/2 23 3/4 14 1/4 CmClr .70 3.7 19 19 18 1/4 19 20 1/2 13 CmClrB .70 4.2 255 17 3/4 16 1/2 16 1/2 -1 1/4 5 9/32 CmceG 100 1 3/8 1 1/8 1 1/8 - 1/8 26 1/4 15 7/8 CmclBOR .50 b 1.9 3 26 1/4 26 1/4 26 1/4 17 6 1/8 CmlBCO s .40 2.4 13 51 17 16 7/8 17 14 3/4 3 7/8 CmcFdl 3 986 14 3/4 14 14 1/2 + 1/8 1 9/16 5/8 CmclPr 54 1 1/8 1 1/8 1 1/8 30 17 1/4 CwltBn 1.08 3.7 11 20 29 1/2 28 29 1/2 10 6 1/4 CmCblNC .65 t 6.8 30 73 10 9 1/2 9 1/2 - 1/2 6 1/4 2 7/8 ComIntl 2180 4 1/4 3 7/8 4 1/8 + 1/8 5 5/16 1 1/2 ComEnt 7 638 1 5/8 1 1/2 1 1/2 -3/16 3 13/32 1 ComEnA 5 22 1 1 1 18 10 3/8 ComSy .36 2.6 12 127 14 13 1/2 14 + 3/8 3 1/8 5/8 ComWld s nt 14 3/4 12 ComBcNY .52 nt 6 4 1/2 CmtyBTn .24 nt 21 3/4 12 1/2 CmtyBS 1.00 nt 25 14 1/8 CBkPa s .70 2.8 12 1 25 25 25 7 2 1/2 CmtyBn nt 18 3/4 13 ComFin .64 nt 14 1/2 10 3/4 ComFtBk .32 2.6 11 224 12 1/4 11 3/4 12 1/4 26 3/4 14 1/4 ComHlt 11 140 19 7/8 19 1/2 19 3/4 + 1/4 40 22 Comnet nt 40 1/2 15 CompUSA 45 25255 36 1/4 32 33 3/4 -2 1/2 15 9 1/4 CoBolv .64 5.8 116 11 10 1/2 11 + 1/2 3/32 1/32 Comprt 710 1/16 1/32 1/32 35 1/4 5 1/2 CmprsL 2592 14 1/4 14 14 1/4 + 1/4 22 3/4 9 5/8 Cmptrx 35 1515 22 5/8 22 1/8 22 5/8 + 1/8 1 7/8 3/16 CmpMed 1162 13/32 3/8 3/8 -1/32 5/32 1/16 CmMd wt 400 1/8 1/8 1/8 -1/32 2 7/8 1 7/16 Cmpcm 12 299 2 1/4 2 1/16 2 1/8 2 3/4 1/2 Cmpflt 8 1/2 1/2 1/2 1 5/8 3/8 CptAut nt 7 1/4 3 5/8 CptConc 166 5 7/8 5 3/4 5 3/4 17 3/4 9 1/4 CmpDt .16 .8 13 795 20 1/4 17 19 +1 1/4 13 1/2 6 3/4 CmptH 12 11 8 1/2 8 8 - 1/2 3 5/8 1 1/4 CmpIdn 17 15 1 5/8 1 1/2 1 1/2 4 1/4 3 1/4 CmpLR .16 e 4.4 16 27 3 5/8 3 5/8 3 5/8 5 3/8 3 1/8 CptNwk 30 1458 4 7/8 4 1/2 4 3/4 + 1/8 3 1/2 1 3/8 CptrPtl nt 5 1/4 2 3/8 CmpPr 88 2 1/2 2 3/8 2 3/8 13/32 1/8 CmpRs 20 7/32 5/32 7/32 +1/16 5 1/4 2 CmpTel 126 2 1/2 2 1/4 2 1/4 - 1/4 20 6 3/4 Comshr 273 11 1/2 10 1/2 11 1/4 + 7/8 2 1/2 15/16 CmstRs 356 1 3/8 1 1/4 1 5/16 +1/16 7 1/2 3 7/8 Comtch nt 2 1/2 5/8 Comtrx nt 1 9/16 7/16 Comvrse 11375 1 3/8 1 11/32 1 3/8 +1/32 6 1/4 1 1/8 Concept 17 2 3/4 2 1/2 2 3/4 11 1/4 4 3/4 CcdCam 8 389 7 6 5/8 6 5/8 - 1/8 2 1/2 1/32 ConcCC 78 1/32 1/32 1/32 27 17 1/2 ConcEFS 34 225 25 24 5/8 25 + 3/4 10 1 1/4 ConCm s 139 5 4 1/4 5 + 3/4 5 3/4 2 Condor nt 8 1/2 3 7/8 ConfTc 24 33 4 7/8 4 7/8 4 7/8 - 1/8 3 31/32 ConStP 4 1 1 1 -1/32 39 9 Conmed 13 212 14 13 13 1/4 - 1/2 28 1/2 20 3/4 ConnWt 1.60 6.2 13 2 25 3/4 25 25 3/4 + 3/4 1 5/8 1/8 CnqAr wt 155 7/8 13/16 13/16 - 1/8 4 1/2 1/2 CnqAir 1103 3 9/16 3 5/16 3 5/16 -3/16 35 1/2 5 CnqAr pf 1 26 26 26 -3 1 3/4 1 Conesc s 17 1 1/8 1 1/8 1 1/8 + 1/8 17 1/2 11 1/2 ConsSv .20 a 1.2 1 17 1/8 17 1/8 17 1/8 - 3/8 19 6 1/2 Consilm 231 10 1/4 9 1/4 10 + 1/4 4 1/2 3 ConFbr 3 3 3 3 2 3/8 1 1/8 ConHCre 81 80 1 5/8 1 1/8 1 5/8 + 1/4 5/8 3/16 CnsMerc nt 9/16 1/4 ConNev s nt 44 3/4 32 ConPap 1.28 3.2 28 250 40 1/4 39 1/4 40 1/4 +1 9 1/4 4 1/4 ConPd h .52 t 7.7 10 369 6 3/4 6 1/2 6 3/4 - 1/4 4 7/8 1 5/8 ConRch 108 2 7/8 2 5/8 2 11/16 1 1/2 13/16 CnRsk nt 7 1/2 1 7/8 CnstlBc 439 4 7/8 4 1/2 4 5/8 - 1/4 25/32 1/4 Consulr 40 1/2 1/2 1/2 5 1/4 1 1/8 Consumt s 1 1 7/8 1 7/8 1 7/8 5 3/4 5 ConPort 200 5 1/4 5 5 1/4 + 1/4 3 5/8 1 3/4 ConsFn .05 2.5 10 2 2 2 8 6 1/2 CnsFn pf .85 nt 19 3/4 14 1/4 ConWat 1.14 6.3 19 9 18 17 1/2 18 23 1/4 13 ContlCl 933 18 1/4 17 1/4 18 + 1/4 8 6 1/4 CtlMtg .03 e .5 166 115 6 5/8 6 5/8 6 5/8 - 1/4 5 1/4 1 1/2 CtlSav nt 10 1/2 7 CtrlDt 402 9 8 1/4 9 + 3/8 2 5/8 15/16 CtrlRs 113 1 3/8 1 1/8 1 3/8 +1/16 3 1/8 1 CnvSol 66 1 5/16 1 5/16 1 5/16 - 1/8 21 5/8 10 7/8 Cooker s 43 369 21 1/4 20 3/4 20 3/4 - 1/2 5 2 7/8 CooprD 42 2 7/8 2 7/8 2 7/8 7 1/4 5 1/4 CooprL nt 24 1/2 7 1/2 CoopBk s 32 24 1/4 23 3/4 23 3/4 + 3/4 22 1/4 17 Coors B .50 2.6 35 542 19 1/2 19 1/4 19 3/8 30 3/4 20 3/4 Copley 912 29 3/4 29 29 3/4 18 1/8 8 3/4 Copytel 335 13 12 1/2 13 + 3/8 20 1/4 9 CorTher 109 16 1/2 15 1/2 16 1/4 + 1/2 1 1/2 15/16 Corcom 10 1 1 1 - 1/8 39 1/4 21 Cordis 19 4508 34 3/4 33 3/4 34 1/4 + 1/4 54 41 3/4 CoreSt 2.00 4.0 11 434 50 5/8 50 1/4 50 5/8 + 1/4 17 1/4 14 1/8 CorelCp 325 17 16 1/2 16 5/8 - 1/8 2 3/4 1/2 CrnrFn 4 1 5/8 1 5/8 1 5/8 1 7/32 Cornucp 61 7/8 3/4 3/4 4 3/8 1 3/4 CpMgt 20 2 1/2 2 1/2 2 1/2 - 1/4 19 1/4 6 CorpSft 12 528 12 11 1/2 11 7/8 + 3/8 8 4 3/4 CorctCp t 243 7 6 3/4 7 + 1/8 1 3/4 1/2 CorCp wt 12 1 5/8 1 1/2 1 1/2 + 1/8 5 1/16 1 3/16 Cortex 1276 1 3/4 1 5/8 1 5/8 3 1/4 3/8 Cortx wt 149 7/8 3/4 13/16 -1/16 21 1/4 4 1/4 Cortx un 42 6 3/8 6 3/8 6 3/8 - 1/8 12 3/4 4 1/2 Corvas 2055 9 1/8 8 1/8 8 3/4 + 3/4 26 1/4 9 Corvel 27 54 13 3/4 12 1/4 13 15 10 1/2 CosCtr A 18 502 12 11 3/8 12 + 1/4 15 1/2 9 3/4 CosCtrB 18 43 12 11 1/2 12 + 1/2 1 1/8 Cosmo nt 27 19 3/4 Costar 30 777 24 1/2 22 3/4 24 1/2 + 1/2 42 5/8 20 1/2 Costco s 29 15004 27 26 27 + 3/8 21 8 3/4 CottCp s .04 i 2863 20 3/8 19 3/8 20 - 3/8 7 3/4 5 1/2 CtnSLf .12 nt 14 5 1/2 Courer .40 nt 23 10 1/2 Covntry 837 22 3/4 22 22 1/4 - 1/2 44 1/4 24 1/4 CrkrBrl .02 .0 46 3904 43 1/2 42 42 1/4 -1 1/2 7 1/2 4 1/2 Crftmde 168 6 1/4 6 6 1/8 - 1/8 2 1/8 7/8 Crftmtc 4 7/8 7/8 7/8 30 3/4 17 1/2 Cragin 295 31 30 1/2 31 + 3/8 16 7/8 1 7/8 CrayCm 1826 4 7/8 4 1/2 4 1/2 - 1/8 1 5/8 3/4 CreatvC 63 1 7/8 1 4 7/8 1/8 CreatL 255 3 7/16 3 5/16 3 7/16 2 3/8 1/32 CrLr wt nt 5 1/8 2 1/16 CrTcCp s 65 4 5/8 4 1/4 4 1/4 + 1/8 21 1/4 10 3/4 CrTchLt 3350 21 1/4 20 1/4 21 1/4 + 1/4 31 14 CredAcp 113 30 29 30 7 1/4 3 1/2 CrdDept 45 6 1/4 6 6 2 1/4 1/2 CrdDp wt 15 7/8 7/8 7/8 - 1/8 2 1 1/4 CredoPt nt 3 1/4 1/2 CrstInd 10 3/4 3/4 3/4 + 1/4 33 15 1/4 Crestar .80 2.4 19 2997 33 5/8 32 33 1/2 +1 3/4 19/32 3/16 CrstCp 5 225 5/16 9/32 9/32 +1/32 8 1/4 3 CrstFn 15 6 7 7 7 9 3/4 2 Criticre 674 3 5/8 3 1/4 3 1/4 - 1/2 12 3/4 3 5/8 CropG 307 4 7/8 4 3/4 4 3/4 - 1/8 15 1/4 7 1/4 CropG pf .95 10.7 247 9 8 3/4 8 7/8 - 1/8 27 1/4 11 CrosCom 1076 22 3/4 22 22 1/2 9 1/2 6 3/4 CrwnA nt 27 1/4 11 1/4 CrwnAn 14 33 13 3/4 12 3/4 13 - 1/2 20 1/4 16 CwnBk 3 9 5 CrwnRs 328 7 6 3/8 6 7/8 + 3/8 9 3/4 3/4 Cryenc s 375 8 1/4 7 3/4 8 1/4 15 1/2 5 1/2 Cryomed 966 8 1/4 7 3/4 8 1/4 + 1/4 3/32 1/32 CryO pfA 72 1/32 1/32 1/32 1 7/8 1 1/8 Cucos 22 32 1 3/4 1 3/4 1 3/4 30 1/4 12 CullnFr 15 53 29 3/4 29 29 + 1/4 10 3/8 6 3/4 Culp 13 1 7 7 7 - 1/2 35 12 CumbFd .60 2.2 8 23 28 1/4 27 27 -1 1/4 9 7/8 6 3/4 CupNBk .77 t 8.4 7 13 9 1/8 9 1/8 9 1/8 + 1/8 14 3/4 4 1/4 Curaflex 3050 5 3/8 5 5 1/8 23 4 1/2 CurTch 161 7 1/2 6 3/4 7 1/2 3 3/4 1 3/4 CurrTec 225 2 3/16 2 2 -3/16 1 3/16 1/4 Cusac g 41 1/4 1/4 1/4 -1/16 11 3/4 6 CustCh 13 1229 10 1/4 9 10 + 1/2 1 9/16 7/8 Cutco 150 1 1/2 1 3/8 1 1/2 + 1/2 2 1/4 1/4 Cyanotc 59 2 2 2 +3/16 12 1/4 3 CybrOp s t 31 147 4 1/4 4 4 - 1/4 2 3/8 1/4 Cybmed 5 1 7/8 1 13/16 1 13/16 -1/16 3 3/8 13/16 Cybrnet 760 1 1/2 1 1 1/2 + 1/2 7/8 1/4 Cybrn wt 291 7/16 1/4 7/16 +3/16 9 3/4 6 1/4 Cybertk 13 1019 7 1/4 6 3/4 7 - 1/4 32 1/4 8 Cygnus 1613 11 10 10 1/8 - 5/8 8 3/4 7 1/4 Cypros 309 8 3/4 8 1/4 8 3/4 3 5/8 1 1/2 Cypr wtA 5 3 5/8 3 5/8 3 5/8 + 3/8 1 7/8 7/8 Cypr wtB nt 13 3/4 9 Cypro un 9 13 13 13 22 1/2 5 1/2 Cytel 310 11 1/4 10 1/2 11 + 1/4 12 1/2 7 1/4 CytRd un 13 8 1/2 8 1/4 8 1/4 5 5/8 1 9/16 Cytocre 24 1329 5 3/8 4 7/8 5 1/4 + 1/4 34 1/4 13 3/8 Cytogn 2612 17 1/4 16 16 1/2 - 3/4 11 5 Cytothr 1433 7 3/4 7 1/4 7 3/4 + 3/8 11 3/4 3 1/16 CytRx 5098 6 5 1/2 6 + 1/8 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