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: 11-16, NASDAQ - Beginning with letter C Date: Mon, 16 Nov 92 18:44:26 EST Message-ID: <66.1992Nov16.184427@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 5 3/4 1 3/8 CAM Dt nt 14 3/4 3 5/8 CAP Rx 176 4 1/2 4 4 - 1/4 15 1/2 1 3/4 CAPRx wt nt 84 17 CAPRx un nt 24 11 1/2 CB&T .60 2.6 14 560 23 5/8 23 1/8 23 1/8 - 1/4 8 3/8 3 11/16 CBL Med 16 503 5 1/8 4 3/8 5 1/8 +11/16 5 1/8 1 5/8 CBL wt 100 1 13/16 1 5/8 1 3/4 -1/16 3 3/8 5/32 CBLX 580 13/16 5/8 13/16 +3/16 31 1/2 26 CBT Cp s .36 i nt 2 1/16 9/16 CCA 10 92 1 3/8 1 3/8 1 3/8 + 1/8 7 3 1/4 CCAIR 224 4 3/8 4 1/8 4 3/8 + 1/4 36 1/8 27 5/8 CCB s 1.20 3.5 11 9 34 1/2 33 1/2 34 1/2 8 7/8 3 5/8 CCC Frn 217 4 3/8 4 1/8 4 1/8 13 3/4 7 C COR 19 171 14 13 13 1/4 2 3/4 3/4 CCR 204 1 1 1 -1/16 10 1/2 3 5/8 CE Soft 23 63 4 3/8 4 1/8 4 1/8 21 1/4 2 1/2 CEC In s 36 3 1/2 3 1/2 3 1/2 2 3/8 3/4 CEL Cm 22 52 7/8 7/8 7/8 15 1/2 7 CEM 19 129 8 7 1/2 8 + 1/2 15 12 1/2 CF Bcp .07 e .5 7 13 3/4 13 3/4 13 3/4 - 3/4 13 3 CFS 6 20 12 1/2 12 12 17 3/4 9 3/4 CFSB s .40 2.5 10 20 16 3/4 15 3/4 16 1/4 + 1/2 6 7/8 3 1/2 CIS Tch 53 1300 6 1/2 6 1/8 6 3/8 + 1/8 22 7/8 13 CK FSv .48 a 2.1 10 1 22 1/2 22 1/2 22 1/2 + 1/2 2 3/4 5/8 CMS Dt 370 1 3/4 1 1/4 1 3/4 + 1/2 29 1/4 20 3/4 CNB .92 3.2 16 76 29 28 28 3/4 + 1/4 5 3 1/2 CNL Fn .24 nt 4 5/8 1 3/8 CNS 350 2 3/16 2 1/8 2 3/16 -1/16 10 3/4 6 3/4 CPAC .26 3.1 10 69 9 1/4 8 1/4 8 1/2 27 1/4 22 CPB .80 3.5 8 65 23 22 23 3 1/4 1/32 CPC Rx 60 1/8 1/8 1/8 +3/32 5 1/8 4 5/8 CPI Aero 20 5 5 5 - 1/8 7/8 3/8 CPI wt nt 6 5 CPI un 198 6 5 5/8 6 2 3/4 2 CPT Hld 10 1 3/4 1 3/4 1 3/4 - 1/4 21 3/4 13 1/2 CRH .77 e nt 25 3/8 6 3/8 CSF Hd s 4 41 24 1/4 23 1/2 23 3/4 - 1/2 37 1/4 10 CSK .09 e nt 3 1/4 1 1/4 CSM En nt 10 6 1/4 CSP 16 163 9 1/2 9 9 1/2 + 1/4 16 1/4 9 3/4 CTEC 2 15 13 3/4 15 + 1/4 19 13 CTEC B 5 16 16 16 1 7/8 3/8 C3 pf nt 6 3/4 3 1/2 CU Bnc 35 4 3/4 4 5/8 4 3/4 + 1/4 17/32 1/16 CVD 20 1 13/16 5/8 CblCar 81 142 7/8 13/16 13/16 -1/16 5/8 1/32 CblC wt nt 2 9/16 5/8 CblC un 55 7/8 7/8 7/8 16 3/4 6 1/4 CabotM 621 9 1/8 8 3/4 8 7/8 + 1/8 1 7/8 1/8 Cabre nt 2 13/16 1 3/8 Cache 109 263 2 1/4 2 1/16 2 3/16 +3/16 5 15/16 3 1/4 CACI 11 243 4 7/16 4 5/16 4 3/8 -1/16 38 3/8 27 3/4 CadbyS 1.24 e 4.3 17 241 29 28 5/8 28 3/4 - 3/4 2 5/8 3/4 CadeIn 5 494 7/8 25/32 13/16 -1/16 3/4 5/16 Cadema 162 1/2 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 3.0 10 x94 7 1/8 6 3/4 6 3/4 - 3/4 36 1/4 11 3/4 Caere 30 1005 37 35 1/4 36 1/2 + 3/4 4 1/4 15/16 CalGph 5 1 3/8 1 3/8 1 3/8 - 1/8 19 3/4 12 1/2 CalRep .10 j nt 15/32 3/16 Caledon s 1 3/16 3/16 3/16 16 8 7/8 Calgene 504 14 1/4 13 7/8 14 1/8 10 1/4 2 3/4 CalAmp 15 86 8 1/8 7 3/4 8 14 1/4 9 1/4 CalBnc .52 5.3 10 34 10 1/4 9 3/4 9 3/4 - 1/2 15 3/4 8 1/2 CalFncl .40 nt 13 1/2 3 7/8 CalJam 30 6 5 1/2 5 1/2 9 5/8 3 1/8 CalMD 37 523 7 3/4 7 1/4 7 3/8 -5/16 1 7/8 3/8 CalMD wt 347 1 3/4 1 11/16 1 11/16 +1/16 21 1/2 8 3/4 CalMic 30 708 16 1/4 16 16 1/4 12 1/2 7 CalSBk .53 t 4.2 13 67 12 3/4 11 1/2 12 3/4 + 1/4 34 1/4 26 CalWtr 1.86 5.6 12 71 34 32 1/4 33 1/4 + 1/8 1 21/32 1 1/4 Callon .25 e 16.7 38 4 1 1/2 1 1/2 1 1/2 -1/16 10 5/8 4 3/4 Caloway 27 5 7/8 5 1/2 5 1/2 1 7/8 1 1/4 Calnetcs nt 22 1/2 15 1/2 Calumet 362 23 22 1/2 23 + 3/4 14 7/8 7 CamNt g 140 11 1/4 11 1/8 11 1/4 + 1/8 23 1/2 9 1/4 Cambx s 13 718 15 13 14 1/4 + 1/2 12 5/8 4 3/4 CamBio 2606 9 1/8 8 3/4 8 3/4 - 3/8 13 4 1/2 CambNe 756 10 3/4 8 3/4 9 1/2 -1 4 7/8 1 1/16 Camelot 10 2 5/8 2 5/8 2 5/8 - 1/8 2 3/4 1 CamPlat nt 3 7/8 1 Camiz 46 3 3/4 3 1/2 3 3/4 + 1/4 16 5/8 10 1/4 CWneB s nt 17 10 CWneA s 13 330 14 1/2 14 1/4 14 1/4 - 1/4 1 1/8 5/32 Canav 110 15/32 13/32 13/32 14 3/4 6 3/4 Candela 15 149 7 1/2 7 7 - 1/4 9 3/4 2 1/4 Candla wt 5 3 3/8 3 3/8 3 3/8 - 1/8 7 5/8 4 1/4 CandBk nt 11 2 7/8 CndyTor 73 4 1/4 3 7/8 3 7/8 - 1/8 26 10 1/2 CannE s 18 63 18 17 17 3/4 +1 1/4 59 47 1/4 CanonI .49 e 1.0 20 3 51 1/2 51 1/2 51 1/2 + 1/8 9 3/4 4 1/2 Canonie 42 6 1/2 5 3/4 5 3/4 13 3/4 8 1/2 Canstar 67 13 1/4 12 3/4 13 - 1/4 10 1/8 5 1/4 Cantab 35 9 9 9 4 1/4 3 Cantel nt 2 13/16 5/8 Cantbry 2427 3 3/8 2 7/8 3 1/16 +7/16 3 3/4 1 1/2 CanyRs 17 390 1 11/16 1 1/2 1 1/2 -3/16 1 1/16 1/4 Cany wt 45 3/8 5/16 3/8 24 3/4 15 CCBT 1.00 nt 3 3/4 3 CapAcq nt 1 1/32 1/8 CapAsc 9 9/16 9/16 9/16 -1/16 17 12 3/4 CapBnc .60 nt 22 1/4 20 1/4 CapBn pf 1.95 nt 33 22 1/2 CapSw .60 e 1.9 50 32 1/4 32 1/4 32 1/4 8 4 1/2 CaptlBc .20 e nt 8 5/8 4 CapMult 40 7 5/8 7 5/8 7 5/8 3 3/4 1/2 CapMl wt nt 20 14 1/4 CapTr s .25 1.8 8 7 15 1/2 14 1/4 14 1/4 - 1/4 19/32 3/32 Caprck 161 3/16 1/8 5/32 1 5/16 Capucin 67 15/32 13/32 7/16 -1/32 3 3/4 1 5/8 CarMrt 403 3 3/4 3 1/2 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 763 18 1/4 17 3/4 17 3/4 34 22 1/2 CrdnlD .10 .4 17 366 27 1/2 27 27 1/2 16 1/2 7 CardFn nt 18 1/2 4 CardPl 57 6 1/4 5 1/2 5 1/2 - 1/2 11 1/4 6 3/4 CVIS 1890 7 3/4 6 1/2 7 1/8 - 1/4 3 1/2 2 vCreEn 25 459 2 3/4 2 1/2 2 3/4 + 1/8 9 3/4 3 1/8 CareGp 16 399 3 3/4 3 1/2 3 9/16 - 1/8 15 3 5/8 Crenwk 16 5 3/4 5 1/4 5 3/4 + 1/2 2 15/16 1 1/2 Caretnd 619 2 9/16 2 3/8 2 9/16 CrbSl wtA nt CrbSl pf nt CrbSl un nt 24 1/4 14 7/8 CarlCm .79 e 3.6 3 21 7/8 21 5/8 21 7/8 - 1/8 17 10 1/2 Carmik 20 618 12 1/4 11 3/4 12 - 1/4 12 3/4 7 1/2 CaroFst .32 r 2.8 18 12 12 11 1/4 11 1/4 -1 30 1/4 25 CaroFt pf .84 e 2.8 14 30 28 3/4 29 1/2 + 1/4 10 3/4 5 3/8 CaroSth .40 t nt 6 5/8 3 1/4 CarolB 55 5 5/8 5 5/8 5 5/8 - 1/8 3 1/2 1 11/16 Carver 10 1 15/16 1 15/16 1 15/16 +3/16 24 17 3/4 Cascde .60 2.9 17 8 21 3/4 21 21 - 7/8 10 1/2 6 1/2 CascSBk 1 9 1/4 9 1/4 9 1/4 18 3/4 11 1/2 Caseys .12 .7 17 198 18 1/2 18 1/4 18 1/4 13 1/4 9 3/4 CasinAm 386 12 1/4 11 1/4 12 1/4 + 1/4 7 1/2 4 CasnA wt 157 6 1/4 5 1/2 6 1/4 + 1/2 20 14 1/4 CasAm un nt 13 8 7/8 CasMag 2864 14 12 5/8 14 +1 1/8 3 1/2 2 CastlE h 392 2 3/4 2 5/16 2 5/16 -3/16 25 13 1/2 CathBcp s .60 2.7 17 2 22 1/2 22 1/2 22 1/2 +2 20 1/4 8 3/4 CathStr 29 1548 21 20 20 1/2 + 1/4 21 3/4 10 5/8 CatoCp .02 e .1 26 277 21 1/2 21 21 1/4 Catlgd wt nt 10 1/2 2 3/4 Cavco s nt 4 1/16 1 7/8 CecoEn s 50 2 3/4 2 3/4 2 3/4 - 3/8 2 5/16 5/32 vCedrG nt 5 1/2 3 1/4 CedarI .52 nt 3 15/16 1 1/16 CelSci 871 1 19/32 1 1/2 1 1/2 -1/16 1 27/32 17/32 CelSc wt 50 23/32 23/32 23/32 -3/16 15/16 1/32 CelbRst 795 3/32 1/16 3/32 +1/32 19 1/2 7 1/4 Celgene 1437 12 1/2 11 12 1/4 +1 1/4 3 1/4 3/4 CelinFn nt 20 7 1/4 CellPro 453 19 3/4 19 1/4 19 1/4 - 1/2 Cellcom nt 12 3/4 1 1/2 Cellcor 96 3 1/4 2 3/4 3 1/4 + 1/4 37 29 3/4 CelCmA t 470 34 32 3/4 33 1/4 7 2 5/8 CellCm nt 16 1/4 10 3/4 ClCmPR s 174 13 1/2 13 3/8 13 1/2 + 1/2 18 1/4 9 3/4 CelrIn 261 13 5/8 13 1/4 13 5/8 + 1/8 1 5/32 1/8 CelrPr 149 5/16 7/32 5/16 +3/32 9 1/2 5 3/4 CellrTc 136 7 3/8 7 1/8 7 3/8 3 1 CellTc wt nt 2 3/8 1/2 CelTel 430 1 1/2 1 3/16 1 1/4 5 1/8 2 1/4 Celox 40 3 2 3/4 3 + 1/4 19 1/4 5 1/4 Celtrx 1588 10 1/4 9 1/4 10 + 3/4 8 3/4 Cencor nt 15 3/4 8 1/8 Cenfed .15 e 1.1 370 13 5/8 13 1/2 13 5/8 14 10 3/4 CenitBcp 167 13 3/4 13 1/2 13 3/4 + 1/8 9 1/4 4 7/8 CentlBc .93 t 10.5 15 19 8 7/8 8 1/2 8 7/8 + 5/8 22 9 1/4 CentCel 273 13 3/4 13 13 - 1/4 21 10 1/2 CntlSB .40 nt 9 1/2 4 1/2 CtrBnk 23 9 1/2 9 1/8 9 1/2 + 3/4 9 1/2 4 3/4 Centrbk 14 649 7 3/8 7 1/8 7 3/8 + 1/4 1 1/2 1/2 Centcre 3 3/4 3/4 3/4 24 7 CentxTl 16 2278 9 1/4 8 1/2 9 + 3/8 13 1/4 3 3/4 Centgrm 21 1167 11 3/4 10 1/4 10 3/8 -1 3/8 60 1/4 9 1/2 Centocor 4661 16 1/4 15 1/4 15 1/2 - 1/2 97 5 3/4 Centcr wt 242 14 5/8 14 14 - 5/8 23 1/2 17 1/8 CnBsh s .67 3.0 11 143 22 3/4 22 22 1/2 7/16 3/16 CnBkSy nt 7 1/4 2 1/2 CtrCOp 280 7 1/4 6 3/4 7 1/4 +3/16 41 1/4 33 1/2 CFidBk 1.24 3.1 13 467 40 3/4 40 40 -1 1/4 2 1/2 5/8 CtrlHld 4 1 1/4 1 1/4 1 1/4 + 1/4 19 1/4 13 CtrlInd .40 2.2 10 20 18 17 3/4 18 + 1/4 19 12 CJerBc .75 4.3 14 11 18 17 1/4 17 1/4 14 1/2 6 1/8 CJerFn .36 b nt 10 3/4 9 3/4 CtrMtge .36 3.3 4 10 3/4 10 3/4 10 3/4 + 1/2 2 17/32 29/32 CPcMn nt 11 1/2 5 1/4 CPaFin .44 nt 9 5/8 5 1/8 CRsLfe .36 4.1 8 20 8 7/8 8 1/2 8 7/8 + 1/8 11 3/4 7 CnSprn 28 9 8 1/4 8 1/4 8 1/4 + 1/2 7 3 1/2 CtlSou .10 j nt 1 1/4 1/2 Centrm h nt 1 3/16 15/32 CntMne 55 3/4 3/4 3/4 3 1/2 1 1/2 CntyBc .10 3.5 65 2 7/8 2 5/8 2 7/8 + 1/8 9 5 CtrySo .24 nt 16 3/4 7 Cephln 1125 15 14 14 -1 4 5/8 2 1/2 Cerdyn 10 2 3/4 2 3/4 2 3/4 + 1/8 4 1 3/4 CeramPr nt 3 1/4 1 7/8 Cerbco 16 132 3 1/2 3 1/4 3 1/2 + 1/4 48 1/8 9 5/8 Cerner s 37 763 48 46 3/4 48 2 1 1/8 Cerprbe 46 1 7/8 1 5/8 1 5/8 - 1/4 1 3/4 5/8 Certron 213 1 5/8 1 7/16 1 1/2 +1/16 13 7/8 12 3/8 Cervecer 628 14 13 3/4 13 3/4 - 1/8 7 1/4 6 ChaiNaTa 19 6 3/8 6 6 - 3/8 2 7/8 1 1/4 Chalco nt 1 1/4 5/8 ChalInt 32 3/4 5/8 5/8 - 1/8 9 3/4 7 3/4 Chalone 413 17 8 1/4 8 8 1/4 6 1/4 3 1/2 ChmpPr nt 3 3/8 ChmpSp s 82 2 1/2 2 1/4 2 1/4 12 10 1/4 ChpSp pf 385 11 3/4 11 1/4 11 3/8 1 1/8 1/8 ChncCp nt 7 5/8 3 1/8 ChanIn 20 36 4 7/8 4 7/8 4 7/8 + 1/4 15 1/8 3 1/2 Chantal s 104 6 5/8 6 1/4 6 1/2 + 1/8 3/8 5/32 Chapral 50 7/32 7/32 7/32 +1/32 38 18 7/8 ChrmSh .16 .4 28 6517 38 35 7/8 36 1/8 -1 7/8 13 2 1/2 ChtBnc t 11 13 1/4 13 13 1/4 + 1/2 19 1/4 10 ChtFSB s .60 3.5 9 8 17 1/4 16 1/4 17 1/4 +1 5 1/2 5/8 ChrtFdl 2 5 2 1/2 2 1/2 2 1/2 - 1/2 9 4 3/8 ChtGlf 27 564 5 7/8 5 5/8 5 3/4 28 1/2 14 ChtOnF s .48 1.8 8 204 27 1/2 26 1/2 26 3/4 - 3/8 32 17 Chattm .30 1.0 28 94 31 3/4 30 1/4 31 1/4 - 1/2 1 1/2 1/4 ChkExp s 300 1 1/16 1 1/16 1 1/16 3 1/4 1 1/2 ChkTch 9 20 1 3/4 1 9/16 1 11/16 24 3/4 7 1/8 Checkrs s 73 1144 24 23 23 3/4 + 1/4 14 3/4 6 7/8 ChkPt 46 1280 15 14 3/8 14 3/4 + 1/8 28 1/4 21 1/2 Cheeseck 338 27 26 1/2 26 3/4 1/4 7/32 ChefInt 125 7/32 7/32 7/32 7 1/4 4 ChmDsg 53 4 3/4 4 1/2 4 1/2 - 1/4 14 2 5/8 ChmTrk 487 11 9 3/4 10 1/4 2 3/4 1/4 Chmx wt94 92 1/2 1/4 1/4 5 3/8 1 1/8 Chx wt2 nt 9 7/8 2 3/8 Chemex s 209 4 3 5/8 3 7/8 25 11 Chmfab 13 15 11 3/8 11 1/4 11 3/8 + 1/8 3 1/4 1 1/8 Chemfx 94 57 1 7/8 1 7/8 1 7/8 11 3/4 8 3/8 ChmTrl s .36 nt 47 26 ChmFin s .88 1.9 14 3 47 44 1/2 47 + 1/4 27 1/4 17 ChLea nt 4 7/8 2 3/4 Chmpwr 30 320 3 7/8 3 5/8 3 7/8 5 3/4 Cheroke 119 1 1/8 7/8 1 1/8 + 1/8 24 3/4 5 1/2 ChryCp 18 260 24 3/4 24 1/4 24 5/8 + 3/8 15 11 1/2 ChesUtl .86 6.3 19 11 13 3/4 13 1/4 13 3/4 + 1/2 14 1/4 7 1/4 ChestrV .32 b 2.4 9 14 13 1/8 13 13 1/8 - 1/2 11 1/2 8 ChDock .32 4.0 1 61 8 8 8 1 5/8 3/4 ChfCon 365 1 11/16 1 5/16 1 11/16 + 1/4 6 1/4 3 ChildDis nt 16 1/2 8 1/4 ChpSft 123 15 1/4 14 14 -1 31 17 1/2 Chipcom 28 1419 26 25 25 -1 14 1/8 3 1/4 ChipsTc 321 4 7/8 4 5/8 4 5/8 - 1/8 74 1/2 34 3/4 Chiron 2604 58 1/2 56 1/4 56 1/4 -1 7/8 16 1/2 6 3/4 Chitnd .24 1.6 11 491 15 1/4 15 15 1/4 + 1/4 11 3/8 4 1/4 ChcDrg 30 272 6 5 3/4 6 2 1/4 1 3/4 ChcDr wt nt 13/16 3/8 ChcEn h 2835 11/16 21/32 11/16 17 1/2 5 Cholest 1071 16 1/8 15 1/4 15 5/8 - 3/8 5 5/8 1/2 ChrstPu 297 15/16 13/16 7/8 +1/16 1 1/32 ChstP wt nt 14 1/2 10 Chrcft 128 14 3/4 14 1/4 14 1/4 + 1/4 8 1/2 3 7/8 Chrnmd 71 1032 7 3/8 7 7 1/8 - 1/8 1 1/4 3/8 ChchTc s 40 7/16 7/16 7/16 2 1/4 Ciattis nt 9 6 1/2 Cimco 21 52 8 3/4 8 1/4 8 1/4 - 1/4 1 3/16 7/32 Cimflex 46 9/32 9/32 9/32 60 35 3/8 CinnFn s 1.04 1.7 18 478 61 60 60 1/4 + 1/4 6 3/4 1 3/8 CinMic 263 101 2 5/8 2 1/2 2 5/8 + 1/8 32 1/8 21 1/2 Cintas s .11 .4 33 117 28 1/4 28 28 1/4 6 2 7/8 Ciprico 19 19 3 7/8 3 7/8 3 7/8 17 1/2 10 CircFn .13 e .8 10 17 17 17 - 1/2 2 3/8 CirclFA nt 13 1/4 11 3/8 CircInc .90 7.7 6 x15 11 3/4 11 3/8 11 3/4 + 1/4 50 15 3/4 Circon 25 453 21 1/4 20 1/2 21 - 1/4 3 1 1/4 CircRs s 25 1 1/2 1 1/2 1 1/2 - 1/8 4 7/8 1 1/8 CircSy 8 163 3 3/4 3 5/8 3 3/4 33 1/2 12 1/4 Cirrus 38 3748 30 3/8 28 3/4 29 7/8 + 3/4 72 3/4 24 Cisco s 44 7900 70 1/2 69 69 5/8 - 7/8 14 1/2 9 CitFed 58 13 7/8 13 1/2 13 7/8 + 3/8 10 1/4 7 CitatnCpt 495 9 3/4 8 7/8 9 3/4 + 7/8 21 1/2 15 CtzBcp 1.08 5.3 66 20 3/4 20 1/4 20 1/2 - 1/4 36 1/2 27 CtzBkg 1.40 4.0 10 22 35 33 3/4 35 + 1/2 3 1/2 3 1/2 CtzGtP 3.50 e nt 10 4 5/8 CitizInc 19 73 5 3/4 5 1/4 5 1/4 - 1/2 21 18 1/4 CtzNatl 58 20 18 1/4 20 +1 3/4 3 5/8 2 3/4 CtzSec .04 j nt 7 1/2 3 3/4 CitnIns 6 7 7 7 - 1/2 19 1/2 14 3/8 CtyHld .56 b nt 1 1/16 5/8 CtyLTr 2 5/8 5/8 5/8 8 4 3/4 CivicBc 14 50 6 1/8 6 6 1/8 14 1/2 7 1/2 CleanH 30 42 13 1/4 13 13 1/4 25 7/8 9 3/8 ClerCd g 16 6360 12 3/8 11 12 1/4 +1 1/8 3 1/4 1 3/4 ClevtRt .09 e 3.8 84 2 3/4 2 1/4 2 3/8 + 1/8 15 3/4 9 3/4 ClifDr 21 14 1/4 14 1/4 14 1/4 31 23 ClfDr pf 2.31 7.7 11 30 29 3/4 30 + 1/4 10 1 1/2 ClinDt 24 280 10 3/8 9 3/4 9 7/8 - 1/8 4 3/4 1 3/4 ClinHm nt 7 7/8 4 7/8 Clinicom 88 7 7/8 7 1/8 7 1/2 - 1/8 26 7 1/8 Clinicp 107 19 18 1/4 18 1/2 - 1/4 3 1/8 2 ClintGs 29 50 2 7/8 2 7/8 2 7/8 - 1/8 13 1/4 6 3/4 Cloth 23 1772 11 3/8 10 5/8 11 - 3/8 7 3/4 5 7/8 CluckWd 149 6 1/4 5 7/8 6 - 1/8 2 1/2 1 5/8 Cluck wt 166 1 5/8 1 5/8 1 5/8 -5/32 8 1/4 6 1/2 Cluck un nt 8 1/2 2 1/2 CoOpBk nt 13 9 3/4 CstBnc 720 10 3/4 10 1/4 10 5/8 + 1/4 23 10 1/8 CstFncl t nt 30 3/4 14 1/2 CstHlth 33 40 26 1/4 25 1/2 26 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 5.3 206 88 16 3/4 16 1/4 16 1/2 4 5/8 2 1/4 CodaEn 41 220 3 3/4 3 11/16 3 11/16 8 1/4 4 3/8 CodeAl 172 4 3/4 4 1/2 4 1/2 4 1/2 Codenol nt 29 7/8 9 1/2 Cognex s 20 1276 18 3/4 17 1/2 18 1/4 + 1/4 13 1/8 5 5/8 Cognos g 1019 7 1/4 6 7/8 7 1/4 + 1/8 8 3 1/4 Cohaset 26 10 6 1/4 6 1/4 6 1/4 16 1/2 7 3/4 Cohernt 37 97 10 1/4 9 7/8 10 1/4 + 1/4 6 1/4 2 1/2 CohoRs 15 250 6 1/4 5 13/16 5 13/16 -7/16 3 1/2 1 1/4 ColabR 78 1 7/8 1 7/8 1 7/8 31 13 1/4 Colagen 100 413 26 1/4 25 25 - 1/2 24 11 5/8 ColBcp s .48 2.0 10 477 24 23 5/8 24 7 1/2 3 Collins .10 2.1 12 121 5 3/8 4 7/8 4 7/8 - 1/8 19 3/4 11 5/8 CBcgp A .68 3.7 10 12 18 1/4 18 1/4 18 1/4 - 3/8 15/32 5/32 ColCmc 1 5/16 5/16 5/16 13/32 3/16 ColCm pf nt 30 1/4 22 1/2 ColCos .72 2.7 9 75 27 1/4 27 27 1/8 - 1/8 23 1/2 16 5/8 ClnGas s 1.22 5.8 14 37 21 1/4 20 1/2 20 7/8 - 3/8 23 3/4 15 3/4 ColnGp .60 2.5 13 169 24 23 1/4 24 + 1/4 40 1/2 19 ColoNt .48 1.2 21 1315 39 5/8 39 1/4 39 1/4 - 1/4 9 1/2 8 3/8 ColBnk 5 8 1/2 8 1/2 8 1/2 - 1/2 15 1/4 5 3/4 ColFst 8 35 15 14 1/2 15 + 1/8 22 13 3/4 ColHsp 18 454 18 1/4 17 3/4 17 3/4 - 1/8 9 1/2 4 ComCent 17 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 17 194 19 1/2 19 1/4 19 1/4 7 3 7/8 Comrco 10 100 5 5/8 5 1/4 5 1/4 - 1/8 72 1/2 58 ComcPh nt 19 13 1/2 Comcst .14 .8 2496 17 1/8 16 5/8 16 5/8 - 3/8 18 1/8 13 3/8 Cmc sp .14 .9 4493 16 1/2 15 3/4 15 7/8 - 1/2 13 3/4 10 1/2 Comcoa nt 4 1/8 1 1/2 CmdtHd 62 2 1/8 2 2 1/8 1 3/16 3/8 Cmdial 11 12 9/16 9/16 9/16 21 1/4 7/8 CmndCr s 450 1 13/16 1 1/2 1 9/16 -3/16 6 1/4 3 1/4 CmndSc 16 49 4 1/2 4 3/8 4 1/2 + 1/4 16 1/2 10 CmcBWV .50 3.0 14 11 16 3/4 15 3/4 16 3/4 + 1/2 7 3/4 3 1/2 CmcBCA .10 b 2.5 60 4 1/4 4 4 - 3/8 14 1/4 8 CmcBNJ .45 b 3.3 8 106 13 3/4 13 1/4 13 3/4 + 1/2 20 1/2 14 CmBNJ pf 1.50 7.3 1 20 1/2 20 1/2 20 1/2 + 1/4 43 3/4 30 CmcBMO .80 1.9 12 335 42 1/2 41 3/4 41 3/4 -1 1/4 19 12 CmcBVA .32 nt 23 3/4 14 1/4 CmClr .70 3.8 38 18 1/2 18 1/4 18 1/4 - 1/2 20 1/2 13 CmClrB .70 4.2 52 16 3/4 16 3/4 16 3/4 - 1/2 5 3/8 CmceG nt 26 1/4 15 7/8 CmclBOR .50 b 1.9 8 26 26 26 +1 17 6 1/8 CmlBCO s .40 2.4 13 84 17 16 1/2 17 14 3/4 3 7/8 CmcFdl 3 1068 14 1/4 13 3/4 14 1/4 - 1/8 1 9/16 5/8 CmclPr 75 1 1/16 1 1/16 1 1/16 -1/16 30 17 1/4 CwltBn 1.08 3.8 10 13 28 1/2 28 28 1/2 10 6 1/4 CmCblNC .65 t 6.5 31 28 10 9 1/2 10 + 1/2 6 1/4 2 7/8 ComIntl 1560 4 3/8 4 1/8 4 3/8 + 3/8 5 5/16 1 1/2 ComEnt 7 803 1 5/8 1 1/2 1 9/16 +1/16 3 13/32 1 ComEnA 5 3 1 1 1 18 10 3/8 ComSy .36 2.6 12 39 14 13 1/2 13 3/4 - 1/2 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 2.9 11 11 25 23 23 3/4 7 2 1/2 CmtyBn nt 18 3/4 13 ComFin .64 nt 14 1/2 10 3/4 ComFtBk .40 3.4 11 48 12 1/2 11 3/4 11 3/4 - 1/4 26 3/4 14 1/4 ComHlt 11 248 20 5/8 19 3/4 20 1/2 + 1/2 40 22 Comnet nt 40 1/2 15 CompUSA 44 3119 33 3/4 32 3/4 33 1/8 - 1/8 15 9 1/4 CoBolv .64 6.2 2 10 1/4 10 1/4 10 1/4 3/32 1/32 Comprt 1550 1/16 1/32 1/16 35 1/4 5 1/2 CmprsL 1490 14 1/4 13 3/4 13 3/4 - 1/4 22 3/4 9 5/8 Cmptrx 33 1603 22 1/2 21 3/8 21 3/4 - 3/8 1 7/8 3/16 CmpMed 2754 7/16 3/8 7/16 5/32 1/16 CmMd wt 2030 5/32 1/8 1/8 2 7/8 1 7/16 Cmpcm 11 106 2 3/16 2 1/16 2 1/16 2 3/4 1/2 Cmpflt 5 1/2 1/2 1/2 1 5/8 3/8 CptAut 2 5/8 3/8 5/8 + 1/8 7 1/4 3 5/8 CptConc 72 6 1/4 5 7/8 5 7/8 - 1/8 20 1/4 9 1/4 CmpDt .16 .8 13 317 19 1/4 18 1/2 18 7/8 + 1/8 13 1/2 6 3/4 CmptH 12 5 8 8 8 - 1/2 3 5/8 1 1/4 CmpIdn 17 50 1 1/2 1 1/2 1 1/2 -1/16 4 1/4 3 1/4 CmpLR .16 e 3.9 18 20 4 1/8 4 4 1/8 + 1/2 5 3/8 3 1/8 CptNwk 27 365 4 5/8 4 3/8 4 3/8 3 1/2 1 3/8 CptrPtl nt 5 1/4 2 3/8 CmpPr 100 2 1/2 2 7/16 2 1/2 + 1/8 13/32 1/8 CmpRs nt 5 1/4 2 CmpTel 138 4 3 5/8 3 3/4 + 1/2 20 6 3/4 Comshr 127 11 3/4 11 11 3/4 + 1/4 2 3/16 15/16 CmstRs 136 1 7/16 1 3/8 1 3/8 +1/32 7 1/2 3 7/8 Comtch 3 21 5 1/8 5 1/8 5 1/8 2 1/2 5/8 Comtrx 21 1 3/4 3/4 - 1/4 1 9/16 7/16 Comvrse 13753 1 13/16 1 11/32 1 13/32 +1/32 6 1/4 1 1/8 Concept 20 2 1/8 2 1/8 2 1/8 - 3/8 11 1/4 4 3/4 CcdCam 78 751 6 1/2 6 1/4 6 1/4 2 1/4 1/32 ConcCC 3000 1/32 1/32 1/32 -1/16 27 17 1/2 ConcEFS 34 219 25 1/4 24 3/4 25 1/4 + 1/4 10 1 1/4 ConCm s 93 6 1/8 5 1/2 5 7/8 - 1/4 5 3/4 2 Condor 7 10 4 1/2 4 1/2 4 1/2 + 1/4 8 1/2 3 7/8 ConfTc 25 215 5 4 3/4 5 - 1/8 3 31/32 ConStP nt 39 9 Conmed 14 242 14 13 1/4 14 28 1/2 21 ConnWt 1.60 6.4 13 2 25 25 25 1 5/8 1/8 CnqAr wt 318 7/8 11/16 7/8 +1/16 4 1/2 1/2 CnqAir 1233 3 1/2 3 3/16 3 3/8 - 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 x2 16 3/4 16 3/4 16 3/4 - 3/8 18 1/4 6 1/2 Consilm 142 10 1/2 10 10 1/4 - 1/8 4 1/2 3 ConFbr 5 3 3 3 2 3/8 1 1/8 ConHCre 56 10 1 1/8 1 1/8 1 1/8 - 3/8 5/8 3/16 CnsMerc 12 1/2 1/2 1/2 9/16 1/4 ConNev s nt 44 3/4 32 ConPap 1.28 3.3 27 159 40 1/4 39 1/4 39 1/4 -1 9 1/4 4 1/4 ConPd h .52 t 8.0 10 160 6 1/2 6 1/2 6 1/2 + 1/4 4 7/8 1 5/8 ConRch 394 3 3/8 3 1/8 3 1/4 + 1/8 1 1/2 13/16 CnRsk 18 1 1/32 1 1 -1/16 7 1/2 1 7/8 CnstlBc 100 4 3/4 4 5/8 4 3/4 + 1/8 25/32 1/4 Consulr 16 17/32 1/2 1/2 4 11/16 1 1/8 Consumt s nt 5 3/4 5 ConPort 4 5 1/8 5 1/8 5 1/8 + 1/8 3 1/2 1 3/4 ConsFn .05 2.5 3 2 2 2 8 6 1/2 CnsFn pf .85 nt 19 3/4 14 1/4 ConWat 1.14 6.3 19 24 18 17 1/2 18 + 1/2 23 1/4 13 ContlCl 531 17 1/4 16 3/4 16 3/4 - 1/2 8 6 3/8 CtlMtg .03 e .5 166 5 6 5/8 6 5/8 6 5/8 5 1/4 1 1/2 CtlSav nt 10 1/2 7 CtrlDt 1337 9 1/4 8 3/4 8 7/8 - 3/8 2 5/8 15/16 CtrlRs 25 1 3/8 1 1/8 1 1/4 3 1/8 1 CnvSol 1 1 1/4 1 1/4 1 1/4 -1/16 21 5/8 10 7/8 Cooker s 45 584 21 3/4 20 1/2 21 3/4 + 1/2 5 2 7/8 CooprD 2 2 7/8 2 7/8 2 7/8 7 1/4 5 1/4 CooprL 7 5 1/2 5 1/2 5 1/2 24 1/2 7 1/2 CoopBk s nt 22 1/4 17 Coors B .50 2.5 36 902 19 7/8 19 1/4 19 3/4 + 1/2 30 3/4 20 3/4 Copley 80 30 1/4 29 1/2 29 1/2 - 3/8 18 1/8 8 3/4 Copytel 785 12 7/8 11 3/4 11 3/4 -1 18 9 CorTher 238 16 1/4 14 3/4 15 -1 1/4 1 1/2 15/16 Corcom nt 36 1/4 21 Cordis 19 3274 34 1/4 33 34 1/4 + 3/4 54 41 3/4 CoreSt 2.00 4.0 11 594 50 3/4 50 3/8 50 1/2 - 1/4 17 1/4 14 1/8 CorelCp 468 17 16 5/8 16 5/8 + 1/8 2 3/4 1/2 CrnrFn 66 1 7/8 1 3/4 1 7/8 + 1/4 1 7/32 Cornucp 132 7/8 3/4 25/32 +1/32 4 3/8 1 3/4 CpMgt nt 19 1/4 6 CorpSft 12 46 12 11 1/2 11 1/2 - 1/2 8 4 3/4 CorctCp t 229 7 1/4 6 3/4 7 + 1/4 1 3/4 1/2 CorCp wt 39 1 5/8 1 1/2 1 5/8 + 1/8 5 1/16 1 3/16 Cortex 333 1 3/4 1 5/8 1 11/16 -1/16 3 1/4 3/8 Cortx wt 86 15/16 7/8 15/16 21 1/4 4 1/4 Cortx un 2 7 1/4 7 1/4 7 1/4 + 5/8 12 3/4 4 1/2 Corvas 358 8 3/4 8 1/4 8 3/8 - 3/8 26 1/4 9 Corvel 29 160 13 3/4 13 13 3/4 + 3/4 15 10 1/2 CosCtr A 18 230 12 1/2 11 5/8 12 1/4 + 1/2 15 1/2 9 3/4 CosCtrB 18 45 12 11 1/2 12 1 1/8 Cosmo nt 27 19 3/4 Costar 29 703 24 1/2 22 3/4 23 1/2 + 1/2 42 5/8 20 1/2 Costco s 29 12182 27 1/4 26 1/2 27 - 1/4 21 8 3/4 CottCp s .04 i 810 19 7/8 19 3/8 19 3/8 - 1/4 7 3/4 5 1/2 CtnSLf .12 nt 14 5 1/2 Courer .40 nt 23 10 1/2 Covntry 786 21 3/4 21 1/4 21 1/2 - 1/4 44 1/4 24 1/4 CrkrBrl .02 .0 47 2251 43 42 1/4 42 3/4 7 1/2 4 1/2 Crftmde 55 6 1/2 6 1/4 6 1/2 2 1/8 7/8 Crftmtc 12 29/32 3/4 29/32 +1/32 31 17 1/2 Cragin 324 31 1/4 30 5/8 31 1/4 + 1/2 15 7/8 1 7/8 CrayCm 2426 4 7/8 4 1/2 4 5/8 1 5/8 3/4 CreatvC 93 1 7/32 1 1/16 1 7/32 +5/32 4 7/8 1/8 CreatL 591 3 1/2 3 5/16 3 3/8 +1/16 2 3/8 1/32 CrLr wt nt 5 1/8 2 1/16 CrTcCp s nt 21 1/2 10 3/4 CrTchLt 496 21 1/4 19 3/4 20 1/4 -1 31 14 CredAcp 72 30 29 30 7 1/4 3 1/2 CrdDept 52 6 6 6 2 1/4 1/2 CrdDp wt 2 7/8 7/8 7/8 2 1 1/4 CredoPt 21 1 3/4 1 1/2 1 3/4 + 1/4 3 1/4 1/2 CrstInd 25 5/8 5/8 5/8 - 1/8 34 1/4 15 1/4 Crestar .80 2.4 19 2347 34 1/4 32 3/4 32 3/4 -1 1/2 19/32 3/16 CrstCp nt 8 1/4 3 CrstFn 15 85 7 1/4 6 3/4 7 1/4 9 1/4 2 Criticre 410 3 3/8 3 1/8 3 3/8 + 1/8 12 3/4 3 5/8 CropG 410 4 7/8 4 1/2 4 5/8 - 1/4 15 1/4 7 1/4 CropG pf .95 10.6 212 9 1/4 9 9 - 1/4 27 1/4 11 CrosCom 88 22 21 1/4 22 + 1/2 9 1/2 6 3/4 CrwnA 2 6 3/4 6 3/4 6 3/4 - 1/4 27 1/4 11 1/4 CrwnAn 14 21 14 13 13 1/4 - 3/4 20 1/4 16 CwnBk 10 4 18 1/4 18 1/4 18 1/4 -1 9 5 CrwnRs 449 7 1/4 7 7 1/4 + 1/4 9 3/4 1 3/4 Cryenc s 519 8 7 1/2 7 3/4 15 5 1/2 Cryomed 743 8 1/4 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 15 153 29 1/4 28 1/4 28 1/4 - 3/4 10 3/8 6 3/4 Culp 13 3 7 7 7 - 3/4 35 12 CumbFd .60 2.2 8 122 28 27 1/2 27 5/8 + 5/8 9 7/8 6 7/8 CupNBk .77 t nt 14 3/4 4 1/4 Curaflex 2670 6 5/8 5 6 1/4 +1 1/8 21 1/2 4 1/2 CurTch 148 7 1/2 6 3/4 6 7/8 - 1/8 3 3/4 1 3/4 CurrTec 497 2 3/16 1 7/8 1 7/8 - 1/4 15/16 1/4 Cusac g 14 5/16 5/16 5/16 +1/16 11 3/4 6 CustCh 13 687 10 1/4 10 10 1/8 + 1/8 1 9/16 7/8 Cutco nt 2 1/4 1/4 Cyanotc 111 2 1/16 1 7/8 1 7/8 12 1/4 3 CybrOp s t 31 145 4 1/4 4 4 2 3/8 1/4 Cybmed 46 2 1/16 1 7/8 1 7/8 - 1/4 3 3/8 13/16 Cybrnet 52 1 1/2 1 1/8 1 1/2 7/8 1/4 Cybrn wt 405 7/16 1/4 7/16 9 1/2 6 1/4 Cybertk 13 10 7 7 7 32 1/4 8 Cygnus 2303 11 3/4 10 1/2 11 3/4 +1 1/8 8 3/4 7 1/4 Cypros 358 8 3/4 8 1/4 8 1/4 - 1/2 3 5/8 1 1/2 Cypr wtA 422 3 5/8 3 1/4 3 1/4 - 3/8 1 7/8 7/8 Cypr wtB 472 1 7/8 1 1/2 1 7/8 + 3/8 13 3/4 9 Cypro un 230 14 13 13 22 1/2 5 1/2 Cytel 2281 14 1/2 12 13 3/8 +1 12 1/2 7 1/4 CytRd un 2 5 5/8 1 9/16 Cytocre 23 776 5 5/8 5 5 1/8 - 1/2 34 1/4 13 3/8 Cytogn 673 16 3/4 16 1/4 16 3/4 11 5 Cytothr 381 8 1/4 7 5/8 8 + 1/2 11 3/4 3 1/4 CytRx 2349 6 1/4 5 3/4 6 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