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: 11-18, NASDAQ - Beginning with letter C Date: Wed, 18 Nov 92 18:31:59 EST Message-ID: <65.1992Nov18.183159@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 281 4 1/2 3 1/2 3 3/4 + 1/8 14 3/4 3 5/8 CAPX 240 4 3 3/8 3 3/8 - 5/8 15 1/2 1 3/4 CAPRx wt 345 1 3/4 1 1 3/4 - 3/4 84 17 CAPRx un nt 24 11 1/2 CB&T .60 2.6 14 359 23 3/4 23 3/8 23 3/8 8 3/8 3 11/16 CBL Med 16 167 5 4 3/4 5 5 1/8 1 5/8 CBL wt 12 1 7/8 1 7/8 1 7/8 + 1/8 3 3/8 5/32 CBLX 850 15/16 11/16 13/16 -1/16 31 1/2 26 CBT Cp s .36 i 1.3 3 27 27 27 2 1/16 9/16 CCA 9 120 1 5/16 1 5/16 1 5/16 +1/16 7 3 1/4 CCAIR 358 4 3/8 4 4 3/8 + 1/4 36 1/8 27 5/8 CCB s 1.20 3.5 11 41 34 1/2 33 1/2 34 1/2 + 1/2 8 7/8 3 5/8 CCC Frn 1512 4 1/2 4 1/8 4 3/8 14 7 C COR 21 1105 15 1/4 13 1/4 14 3/4 +1 2 3/4 3/4 CCR 72 1 1 1 +1/16 10 1/2 3 5/8 CE Soft 24 309 4 3/8 4 1/8 4 3/8 21 1/4 2 1/2 CEC In s 51 3 1/2 3 1/4 3 1/4 - 1/4 2 3/8 3/4 CEL Cm 13 1280 3/4 1/2 1/2 -5/16 15 1/2 7 CEM 18 54 8 7 7/8 7 7/8 - 1/8 15 12 1/2 CF Bcp .07 e nt 13 3 CFS 6 172 12 1/2 12 12 1/4 + 1/4 17 3/4 9 3/4 CFSB s .40 nt 6 7/8 3 1/2 CIS Tch 50 689 6 1/4 5 7/8 6 - 1/8 22 7/8 13 CK FSv .48 a nt 2 3/4 5/8 CMS Dt 8 2 1/8 2 1/8 2 1/8 + 1/8 29 1/4 20 3/4 CNB .92 3.3 15 32 29 28 1/4 28 1/4 - 3/4 5 3 1/2 CNL Fn .24 nt 4 5/8 1 3/8 CNS 243 2 1/4 2 2 1/4 10 3/4 6 3/4 CPAC .26 3.1 10 1004 8 7/8 8 1/4 8 1/2 - 1/4 27 1/4 22 CPB .80 3.5 8 20 23 23 23 + 1/2 3 1/4 1/32 CPC Rx 8 1/32 1/32 1/32 5 1/8 4 5/8 CPI Aero 10 5 5 5 7/8 3/8 CPI wt nt 6 5 CPI un 460 6 5 5/8 6 + 3/8 2 3/4 1 3/4 CPT Hld nt 21 3/4 13 1/2 CRH .77 e nt 25 3/8 6 3/8 CSF Hd s 4 23 24 23 1/4 24 37 1/4 10 CSK .09 e nt 3 1/4 1 1/4 CSM En nt 10 6 1/4 CSP 16 45 10 9 1/4 9 5/8 16 1/4 9 3/4 CTEC 20 14 3/4 13 3/4 14 3/4 + 1/2 19 13 CTEC B 13 15 3/4 15 3/4 15 3/4 1 7/8 3/8 C3 pf 514 1/2 3/8 1/2 + 1/8 6 3/4 3 1/2 CU Bnc 12 4 1/8 4 1/8 4 1/8 - 5/8 17/32 1/16 CVD 20 15/32 15/32 15/32 1 13/16 5/8 CblCar 88 151 7/8 13/16 7/8 +1/16 5/8 1/32 CblC wt nt 2 9/16 5/8 CblC un nt 16 3/4 6 1/4 CabotM 129 9 8 5/8 9 1 7/8 1/8 Cabre 10 7/8 7/8 7/8 2 13/16 1 3/8 Cache 106 44 2 1/8 2 1/8 2 1/8 - 1/8 5 15/16 3 1/4 CACI 10 518 4 3/16 4 1/16 4 1/8 -1/16 38 3/8 27 3/4 CadbyS 1.24 e 4.4 17 242 28 1/8 27 3/4 28 1/8 - 1/8 2 5/8 3/4 CadeIn 5 450 13/16 25/32 25/32 -1/32 3/4 5/16 Cadema 100 7/16 7/16 7/16 1 1/4 1/2 Cadam pf .40 t nt 5 1/4 1 1/2 Cadiz s 27 2 1 3/4 2 + 1/4 10 1/4 5 3/4 Cadmus .20 2.8 11 337 7 1/2 7 1/4 7 1/4 + 1/4 37 11 3/4 Caere 29 131 36 1/4 35 1/2 35 1/2 4 1/4 15/16 CalGph 86 1 5/8 1 5/16 1 5/16 - 3/8 19 3/4 12 1/2 CalRep .10 j nt 15/32 3/16 Caledon s nt 16 8 7/8 Calgene 2859 15 14 3/8 14 3/4 + 1/2 10 1/4 2 3/4 CalAmp 15 286 8 7 5/8 7 7/8 + 1/8 14 1/4 9 1/4 CalBnc .52 5.2 11 243 10 1/4 10 10 + 1/4 15 3/4 8 1/2 CalFncl .40 3.4 6 72 12 11 3/4 11 3/4 13 1/2 3 7/8 CalJam 192 6 1/8 5 5/8 6 + 1/8 9 5/8 3 1/8 CalMD 36 362 7 1/2 7 1/4 7 1/4 1 7/8 3/8 CalMD wt 160 1 5/8 1 5/8 1 5/8 21 1/2 8 3/4 CalMic 31 452 17 16 1/2 17 + 1/2 13 7 CalSBk .53 t 3.8 14 375 14 12 14 +1 34 1/4 26 CalWtr 1.86 5.5 12 72 34 33 34 +1 1/2 1 21/32 1 1/4 Callon .25 e 16.7 38 56 1 9/16 1 1/2 1 1/2 -1/16 10 5/8 4 3/4 Caloway 4 5 7/8 5 1/2 5 1/2 - 1/4 1 7/8 1 1/4 Calnetcs nt 23 1/4 15 1/2 Calumet 85 23 3/4 23 23 3/4 + 3/4 14 7/8 7 CamNt g 488 11 3/8 11 1/8 11 3/8 + 1/4 23 1/2 9 1/4 Cambx s 14 1526 15 3/4 14 1/4 15 3/4 +1 12 5/8 4 3/4 CamBio 4011 8 5/8 8 1/4 8 1/2 + 1/8 13 4 1/2 CambNe 138 8 3/4 8 1/4 8 3/4 + 1/4 4 7/8 1 1/16 Camelot 4 2 1/2 2 1/2 2 1/2 - 1/8 2 3/4 1 CamPlat 52 2 1 3/8 2 + 1/4 3 7/8 1 Camiz 306 4 3 5/8 3 3/4 16 5/8 10 1/4 CWneB s nt 17 10 CWneA s 13 483 14 1/4 13 3/4 14 1/8 - 1/8 1 1/8 5/32 Canav 95 13/32 3/8 3/8 -1/32 14 3/4 6 3/4 Candela 16 94 7 1/2 7 7 1/2 + 3/8 9 3/4 2 1/4 Candla wt 3 3 1/2 3 1/2 3 1/2 + 1/8 7 5/8 4 1/4 CandBk nt 11 2 7/8 CndyTor 7 4 1/8 3 5/8 3 5/8 - 1/4 26 10 1/2 CannE s 18 50 17 1/2 17 17 1/2 - 1/4 59 47 1/4 CanonI .49 e .9 20 24 53 52 1/2 52 1/2 +1 1/2 9 3/4 4 1/2 Canonie 41 6 1/4 5 5/8 5 5/8 - 1/8 13 3/4 8 1/2 Canstar 1 13 1/4 13 1/4 13 1/4 + 1/4 10 1/8 5 1/4 Cantab nt 4 1/4 3 Cantel nt 3 3/8 5/8 Cantbry 549 3 1/8 3 3 -1/16 3 3/4 1 1/2 CanyRs 17 1034 1 5/8 1 1/2 1 9/16 +1/16 1 1/16 1/4 Cany wt 110 3/8 11/32 11/32 -1/32 24 3/4 15 CCBT 1.00 4.8 56 19 21 20 5/8 20 5/8 - 5/8 3 3/4 3 CapAcq nt 1 1/32 1/8 CapAsc 115 5/8 9/16 9/16 -1/16 17 12 3/4 CapBnc .60 3.9 8 1 15 1/4 15 1/4 15 1/4 - 1/4 22 1/4 20 1/4 CapBn pf 1.95 nt 33 22 1/2 CapSw .60 e 1.9 11 32 32 32 - 1/4 8 4 1/2 CaptlBc .20 e nt 8 5/8 4 CapMult 101 8 7 1/2 8 3 3/4 1/2 CapMl wt 14 3 1/2 3 1/4 3 1/2 + 1/2 20 14 1/4 CapTr s .25 1.6 9 75 15 1/4 14 3/4 15 1/4 19/32 3/32 Caprck 7 1/8 1/8 1/8 -1/16 1 5/16 Capucin 630 1/2 7/16 1/2 +1/16 3 3/4 1 5/8 CarMrt 175 3 1/2 3 1/2 3 1/2 - 1/8 1 1/4 5/8 CarMt wt 262 1 1/4 1 1/8 1 1/8 - 1/8 9 1/2 5 3/8 CarMt un 1 9 9 9 19 14 7/8 Caraustr 151 18 1/4 17 3/4 18 1/4 + 1/2 34 22 1/2 CrdnlD .10 .4 17 1783 27 1/2 27 27 1/2 16 1/2 7 CardFn nt 18 1/2 4 CardPl 238 5 3/4 5 5 1/8 - 3/8 11 1/4 6 1/2 CVIS 3505 8 3/4 7 3/4 8 3/8 + 3/8 3 1/2 2 vCreEn 707 3 1/4 2 3/4 3 1/8 + 1/2 9 3/4 3 1/8 CareGp 16 360 3 5/8 3 1/2 3 5/8 -1/16 15 3 5/8 Crenwk 142 5 3/4 5 1/4 5 3/4 + 1/2 2 15/16 1 1/2 Caretnd 285 2 3/4 2 3/8 2 3/4 +5/16 CrbSl wtA nt CrbSl pf nt CrbSl un nt 24 1/4 14 7/8 CarlCm .79 e 3.6 4 21 3/4 21 3/4 21 3/4 17 10 1/2 Carmik 22 1332 13 1/4 12 3/4 13 1/4 + 1/2 12 3/4 7 1/2 CaroFst .32 r 2.8 18 144 11 3/4 11 1/4 11 1/4 30 1/4 25 CaroFt pf .84 e nt 10 3/4 5 3/8 CaroSth .40 t nt 6 5/8 3 1/4 CarolB 180 5 1/2 5 1/8 5 1/2 + 3/8 3 1/2 1 11/16 Carver 6 1 3/4 1 3/4 1 3/4 - 1/8 24 17 3/4 Cascde .60 2.8 17 423 21 5/8 21 21 1/4 - 1/2 10 1/2 6 1/2 CascSBk 20 9 3/4 9 1/4 9 3/4 + 1/2 18 3/4 11 1/2 Caseys .12 .6 17 165 18 1/2 18 1/4 18 1/2 + 1/4 13 1/4 9 3/4 CasinAm 165 12 3/4 12 12 - 1/4 7 1/2 4 CasnA wt 96 6 5/8 6 6 5/8 + 1/4 20 14 1/4 CasAm un 10 19 19 19 + 3/4 14 1/2 8 7/8 CasMag 986 14 13 13 1/2 3 1/2 2 CastlE h 60 2 1/2 2 3/8 2 3/8 + 1/8 25 13 1/2 CathBcp s .60 2.8 16 15 21 1/2 21 21 1/2 -1 21 8 3/4 CathStr 29 517 20 1/2 19 1/2 20 1/2 + 1/2 22 5/8 10 5/8 CatoCp .02 e .1 26 4443 24 22 1/2 23 3/4 +1 1/4 Catlgd wt nt 10 1/2 2 3/4 Cavco s 4 7 1/4 7 1/4 7 1/4 4 1/16 1 7/8 CecoEn s 3 2 3/4 2 3/4 2 3/4 2 5/16 5/32 vCedrG 5 5/32 5/32 5/32 5 1/2 3 1/4 CedarI .52 13.0 1 4 4 4 + 1/4 3 15/16 1 1/16 CelSci 1825 1 1/2 1 13/32 1 7/16 -1/16 1 27/32 17/32 CelSc wt 579 13/16 11/16 23/32 +1/32 15/16 1/32 CelbRst 1000 3/32 1/16 1/16 19 1/2 7 1/4 Celgene 687 12 3/4 12 12 1/4 - 1/4 3 1/4 3/4 CelinFn 23 2 9/16 2 1/2 2 9/16 -11/16 20 7 1/4 CellPro 451 18 3/4 18 18 1/2 - 1/8 Cellcom nt 12 3/4 1 1/2 Cellcor 83 2 3/4 2 1/2 2 3/4 37 29 3/4 CelCmA t 92 33 32 1/2 32 1/2 - 1/4 7 2 5/8 CellCm 153 6 3/8 6 1/8 6 1/4 16 1/4 10 3/4 ClCmPR s 258 13 1/8 12 1/4 12 3/4 + 1/2 18 1/4 9 3/4 CelrIn 348 13 5/8 13 3/8 13 5/8 1 5/32 1/8 CelrPr 16 5/16 7/32 5/16 +3/32 9 1/2 5 3/4 CellrTc 563 7 1/4 7 7 1/8 + 1/8 3 1 CellTc wt nt 2 3/8 1/2 CelTel 80 7/8 27/32 7/8 + 1/8 5 1/8 2 1/4 Celox 78 3 1/8 2 3/4 2 3/4 19 1/4 5 1/4 Celtrx 469 9 1/4 8 3/4 9 - 1/4 8 3/4 Cencor 4 3/4 3/4 3/4 15 3/4 8 1/8 Cenfed .15 e nt 14 1/4 10 3/4 CenitBcp 364 14 1/8 13 3/4 14 + 1/8 9 1/4 4 7/8 CentlBc .93 t 9.9 16 96 10 9 9 3/8 + 1/2 22 9 1/4 CentCel 484 13 3/4 13 13 3/4 21 10 1/2 CntlSB .40 nt 9 1/2 4 1/2 CtrBnk nt 9 1/2 4 3/4 Centrbk 14 226 7 1/2 7 3/8 7 3/8 - 1/8 1 1/2 1/2 Centcre 220 3/4 5/8 5/8 24 7 CentxTl 17 1731 9 1/2 9 9 1/2 + 1/8 13 1/4 3 3/4 Centgrm 23 435 11 1/2 10 1/2 11 3/8 + 5/8 60 1/4 9 1/2 Centocor 6973 15 1/2 14 1/2 15 97 5 3/4 Centcr wt 482 13 1/2 12 1/4 13 1/4 - 1/8 23 1/2 17 1/8 CnBsh s .67 3.1 11 130 22 3/4 21 3/4 21 3/4 - 1/4 7/16 3/16 CnBkSy 21 3/16 3/16 3/16 7 1/4 2 1/2 CtrCOp 25 6 7/8 6 7/8 6 7/8 - 1/8 41 1/4 33 1/2 CFidBk 1.24 3.1 12 155 40 39 1/2 39 3/4 2 1/2 5/8 CtrlHld nt 19 1/4 13 CtrlInd .40 2.1 11 17 19 18 1/4 19 + 5/8 19 12 CJerBc .75 4.3 14 18 18 17 1/4 17 1/2 + 1/4 14 1/2 6 1/8 CJerFn .36 b 2.5 13 62 14 1/2 13 14 1/2 +1 1/2 10 3/4 9 3/4 CtrMtge .36 3.5 86 10 1/4 10 1/4 10 1/4 - 1/4 2 17/32 29/32 CPcMn 40 31/32 31/32 31/32 11 1/2 5 1/4 CPaFin .44 nt 9 5/8 5 1/8 CRsLfe .36 4.1 8 21 8 3/4 8 1/2 8 3/4 - 1/8 11 3/4 7 CnSprn 28 34 8 1/8 7 3/4 8 + 1/4 7 3 1/2 CtlSou .10 j nt 1 1/4 1/2 Centrm h nt 1 3/16 15/32 CntMne 29 25/32 3/4 25/32 +1/32 3 1/2 1 1/2 CntyBc .10 3.5 21 2 7/8 2 7/8 2 7/8 + 1/4 9 5 CtrySo .24 nt 16 3/4 7 Cephln 204 13 1/4 12 3/4 13 - 1/4 4 5/8 2 1/2 Cerdyn 1 2 7/8 2 7/8 2 7/8 + 1/8 4 1 3/4 CeramPr 86 2 1 7/8 2 + 1/8 3 1/2 1 7/8 Cerbco 14 40 3 1/4 3 1/8 3 1/8 49 9 5/8 Cerner s 37 470 48 1/2 47 48 1/2 + 1/2 2 1 1/8 Cerprbe 100 2 2 2 + 1/2 1 3/4 5/8 Certron 174 1 5/8 1 7/16 1 5/8 +3/16 14 12 3/8 Cervecer 958 13 3/4 13 1/2 13 5/8 - 1/8 7 1/4 6 ChaiNaTa 19 6 3/8 5 7/8 6 1/4 - 1/8 2 7/8 1 1/4 Chalco nt 1 1/4 5/8 ChalInt 35 25/32 25/32 25/32 +5/32 9 3/4 7 3/4 Chalone 400 51 8 1/4 8 8 - 1/4 6 1/4 3 1/2 ChmpPr 1 4 4 4 + 1/4 3 3/8 ChmpSp s 69 2 3/8 2 1/8 2 3/16 +1/16 12 10 1/4 ChpSp pf 191 11 3/4 11 1/4 11 1/4 1 1/8 1/8 ChncCp 128 3/4 3/4 3/4 7 5/8 3 1/8 ChanIn nt 15 1/8 3 1/2 Chantal s 215 6 3/8 6 6 1/4 + 1/4 3/8 5/32 Chapral 1 3/16 3/16 3/16 38 18 7/8 ChrmSh .16 .4 28 3919 36 1/8 35 5/8 35 3/4 + 1/8 14 2 1/2 ChtBnc t 2 14 1/2 14 1/2 14 1/2 +1 1/4 19 1/4 10 ChtFSB s .60 3.6 9 28 17 1/4 16 3/4 16 3/4 5 1/2 5/8 ChrtFdl 2 137 2 3/4 2 1/2 2 3/4 + 1/4 9 4 3/8 ChtGlf 27 441 5 3/4 5 5/8 5 3/4 28 1/2 14 ChtOnF s .48 1.9 8 135 26 25 1/2 25 1/2 - 1/2 32 17 Chattm .30 1.0 28 89 31 1/2 30 31 1/2 +1 1/2 1 1/2 1/4 ChkExp s 110 3/4 3/4 3/4 -5/16 3 1/4 1 1/2 ChkTch 9 278 1 11/16 1 9/16 1 5/8 +1/16 24 3/4 7 1/8 Checkrs s 73 2168 23 3/4 22 3/4 23 3/4 + 3/4 15 7/8 6 7/8 ChkPt 48 2291 15 1/2 14 5/8 15 3/8 28 1/4 21 1/2 Cheeseck 314 27 1/2 26 1/2 27 1/2 + 7/8 1/4 7/32 ChefInt 596 1/4 7/32 7/32 7 1/4 3 1/2 ChmDsg 203 4 3/4 3 7/8 4 3/8 + 5/8 14 2 5/8 ChmTrk 87 10 9 1/2 9 7/8 + 3/8 2 3/4 1/4 Chmx wt94 nt 5 3/8 1 Chx wt2 5 1 3/4 1 3/4 1 3/4 + 3/4 9 7/8 2 3/8 Chemex s 133 3 5/8 3 1/4 3 1/4 - 1/4 25 11 Chmfab 14 3 12 1/4 12 1/4 12 1/4 + 7/8 3 1/4 1 1/8 Chemfx 84 135 1 11/16 1 5/8 1 11/16 +1/16 11 3/4 8 3/8 ChmTrl s .36 nt 47 26 ChmFin s .88 nt 27 1/4 17 ChLea nt 4 7/8 2 3/4 Chmpwr 29 6 3 3/4 3 3/4 3 3/4 - 1/8 5 3/4 Cheroke 358 1 7/8 15/16 -1/16 25 1/2 5 1/2 ChryCp 18 501 25 1/2 24 1/2 25 1/2 + 1/4 15 11 1/2 ChesUtl .86 6.3 18 21 13 3/4 13 5/8 13 5/8 - 1/8 14 1/4 7 1/4 ChestrV .32 b nt 11 1/2 8 ChDock .32 4.0 1 32 8 1/4 8 8 2 5/32 3/4 ChfCon 276 2 3/4 2 1/8 2 17/32 + 3/8 6 1/4 3 ChildDis 20 16 1/2 8 1/4 ChpSft 659 14 1/4 13 1/4 14 + 1/2 31 17 1/2 Chipcom 30 4626 26 1/2 24 1/2 26 1/2 +2 14 1/8 3 1/4 ChipsTc 238 4 3/4 4 1/2 4 3/4 + 1/8 74 1/2 34 3/4 Chiron 4612 57 3/4 53 1/4 57 1/4 +3 5/8 16 1/2 6 3/4 Chitnd .24 1.5 11 324 15 7/8 15 15 3/4 + 3/4 11 3/8 4 1/4 ChcDrg 29 457 6 5 5/8 5 3/4 - 1/8 2 1/4 1 3/4 ChcDr wt nt 13/16 3/8 ChcEn h 400 11/16 21/32 11/16 17 1/2 5 Cholest 1444 15 1/2 14 14 1/4 -1 5 5/8 1/2 ChrstPu 25 13/16 13/16 13/16 -1/16 1 1/32 ChstP wt nt 14 3/4 10 Chrcft 664 15 14 1/4 14 1/2 - 1/8 8 1/2 3 7/8 Chrnmd 76 658 7 3/4 7 3/8 7 5/8 + 1/8 1 1/4 3/8 ChchTc s 3 5/16 5/16 5/16 -1/16 2 1/4 Ciattis nt 9 6 1/2 Cimco nt 1 3/16 7/32 Cimflex 49 5/16 9/32 9/32 61 1/2 35 3/8 CinnFn s 1.04 1.7 19 297 61 1/4 60 1/2 61 - 1/2 6 3/4 1 3/8 CinMic 325 296 3 3/8 3 3 1/4 + 1/4 32 1/8 21 1/2 Cintas s .11 .4 33 1115 28 1/2 28 28 1/4 6 2 7/8 Ciprico 19 10 3 3/4 3 3/4 3 3/4 17 3/4 10 CircFn .13 e .7 53 17 7/8 17 1/4 17 1/2 2 3/8 CirclFA nt 13 1/4 11 3/8 CircInc .90 7.9 5 32 11 3/4 11 3/8 11 3/8 50 15 3/4 Circon 24 1036 21 20 1/4 20 3/4 - 1/4 3 1 1/4 CircRs s 60 1 7/8 1 13/16 1 7/8 4 7/8 1 1/8 CircSy 8 112 3 7/8 3 5/8 3 7/8 + 1/4 33 1/2 12 1/4 Cirrus 39 3879 30 5/8 28 1/2 30 3/8 +1 1/2 72 3/4 24 Cisco s 44 8507 71 1/4 68 71 +2 1/2 14 1/2 9 CitFed 70 13 7/8 13 1/2 13 7/8 10 1/4 7 CitatnCpt 144 9 3/4 9 9 3/8 - 3/8 21 1/2 15 CtzBcp 1.08 5.1 382 21 1/4 20 3/4 21 1/4 + 3/4 36 1/2 27 CtzBkg 1.40 4.0 10 9 35 35 35 3 1/2 3 1/2 CtzGtP 3.50 e nt 10 4 5/8 CitizInc 19 107 5 3/4 5 1/4 5 1/4 - 1/2 21 18 1/4 CtzNatl 12 20 19 1/4 20 3 5/8 2 3/4 CtzSec .04 j nt 7 1/2 3 3/4 CitnIns 23 7 1/4 6 3/4 6 3/4 - 1/2 19 1/2 14 3/8 CtyHld .60 3.1 13 1 19 1/4 19 1/4 19 1/4 +1 1/4 1 1/16 5/8 CtyLTr 2 5/8 5/8 5/8 8 4 3/4 CivicBc nt 14 1/2 7 1/2 CleanH 30 296 13 1/2 13 13 1/4 25 7/8 9 3/8 ClerCd g 15 1341 11 1/2 11 11 3/8 3 1/4 1 3/4 ClevtRt .09 e nt 15 3/4 9 3/4 ClifDr 526 14 3/8 14 1/4 14 1/4 31 23 ClfDr pf 2.31 7.6 32 30 1/2 30 30 1/2 + 1/2 10 3/8 1 1/2 ClinDt 24 64 10 9 1/2 9 7/8 + 1/8 4 3/4 1 3/4 ClinHm nt 7 7/8 4 7/8 Clinicom 164 7 7/8 7 1/4 7 5/8 - 1/8 26 7 1/8 Clinicp 123 19 1/2 18 3/4 19 1/8 - 1/4 3 1/8 2 ClintGs 28 5 2 7/8 2 3/4 2 3/4 - 1/4 13 1/4 6 3/4 Cloth 25 1793 11 3/4 11 1/8 11 3/4 + 5/8 7 3/4 5 7/8 CluckWd 202 6 1/8 5 7/8 6 1/8 2 1/2 1 5/8 Cluck wt 119 1 21/32 1 5/8 1 21/32 +1/32 8 1/2 2 1/2 CoOpBk 42 69 7 1/2 7 1/4 7 1/2 13 9 3/4 CstBnc 330 11 10 5/8 11 + 1/8 23 10 1/8 CstFncl t nt 30 3/4 14 1/2 CstHlth 33 171 26 1/4 25 1/2 26 + 1/2 1 3/16 5/16 CoastFla 10 7/16 7/16 7/16 + 1/8 7/16 1/8 CoCaM wt nt 20 3/4 15 1/4 CocaBtl .88 5.7 194 496 16 15 1/2 15 1/2 + 1/4 4 5/8 2 1/4 CodaEn 39 2078 3 13/16 3 1/2 3 1/2 -3/16 8 1/4 4 3/8 CodeAl 30 4 1/2 4 1/2 4 1/2 4 1/2 Codenol 12 1 1/8 3/4 1 1/8 + 1/8 29 7/8 9 1/2 Cognex s 20 142 17 3/4 17 1/4 17 3/4 + 1/2 13 1/8 5 5/8 Cognos g 2006 7 1/4 6 7/8 7 1/8 - 1/8 8 3 1/4 Cohaset nt 16 1/2 7 3/4 Cohernt 38 19 10 1/2 10 10 1/2 + 1/2 6 1/4 2 1/2 CohoRs nt 3 1/2 1 1/4 ColabR 2 2 1/8 2 1/8 2 1/8 + 1/4 31 13 1/4 Colagen 95 749 24 1/4 22 3/4 23 3/4 + 3/4 24 11 5/8 ColBcp s .48 2.0 11 276 24 3/8 23 1/2 24 3/8 + 1/2 7 1/2 3 Collins .10 1.9 13 183 5 3/8 5 1/8 5 3/8 + 3/8 19 3/4 11 5/8 CBcgp A .68 3.6 10 13 18 3/4 18 1/4 18 3/4 + 1/2 15/32 5/32 ColCmc 15 5/16 5/16 5/16 13/32 3/16 ColCm pf nt 30 1/4 22 1/2 ColCos .72 2.7 9 178 27 1/2 26 1/2 27 - 1/2 23 1/2 16 5/8 ClnGas s 1.22 5.7 14 53 21 1/4 20 1/2 21 1/4 25 1/4 15 3/4 ColnGp .60 2.4 13 217 26 24 1/2 25 1/8 + 1/8 40 1/2 19 ColoNt .48 1.2 21 1634 40 39 5/8 39 7/8 + 1/4 9 1/2 8 3/8 ColBnk 25 9 1/4 9 1/4 9 1/4 + 3/4 15 1/4 5 3/4 ColFst 8 51 15 14 1/2 14 1/2 - 1/2 22 13 3/4 ColHsp 20 1171 19 3/4 18 1/4 19 5/8 + 7/8 9 1/2 4 ComCent 119 5 1/8 4 7/8 4 7/8 5 1/8 1 3/4 CmCen wt 10 4 5/8 4 5/8 4 5/8 1/16 1/32 Comtek nt 22 3/4 11 1/8 Comair s .28 1.4 18 93 20 1/4 19 1/2 20 1/4 + 3/4 7 3 7/8 Comrco 9 115 5 1/2 5 1/4 5 1/2 72 1/2 58 ComcPh 1 66 1/2 66 1/2 66 1/2 19 13 1/2 Comcst .14 .8 2693 16 7/8 16 5/8 16 3/4 - 1/8 18 1/8 13 3/8 Cmc sp .14 .9 2504 16 1/8 15 7/8 16 13 3/4 10 1/2 Comcoa 14 1 12 1/2 12 1/2 12 1/2 - 1/2 4 1/8 1 1/2 CmdtHd 30 2 1/8 2 1/8 2 1/8 1 3/16 3/8 Cmdial 14 134 3/4 9/16 11/16 + 1/8 21 1/4 7/8 CmndCr s 195 1 3/4 1 1/2 1 1/2 - 1/4 6 1/4 3 1/4 CmndSc 15 5 4 1/4 4 1/4 4 1/4 + 1/4 17 3/4 10 CmcBWV .56 3.2 14 279 17 1/2 16 3/4 17 1/2 - 1/4 7 3/4 3 1/2 CmcBCA .10 b 2.4 179 4 1/4 4 4 1/4 + 1/4 14 1/4 8 CmcBNJ .45 b 3.2 8 245 14 1/4 13 3/4 14 1/4 + 1/4 20 1/2 14 CmBNJ pf 1.50 7.3 20 20 1/2 19 1/2 20 1/2 43 3/4 30 CmcBMO .80 1.9 12 25 41 3/4 41 1/4 41 1/4 - 1/8 19 12 CmcBVA .32 2 23 3/4 14 1/4 CmClr .70 3.7 95 19 18 18 3/4 + 3/4 20 1/2 13 CmClrB .70 4.4 64 16 3/4 16 16 - 1/4 5 3/8 CmceG 9 1 1/4 1 1/8 1 1/8 26 1/4 15 7/8 CmclBOR .50 b nt 17 6 1/8 CmlBCO s .40 2.4 13 118 17 16 1/4 16 5/8 + 3/8 15 1/8 3 7/8 CmcFdl 3 2439 15 14 5/8 14 7/8 - 1/4 1 9/16 5/8 CmclPr nt 30 17 1/4 CwltBn 1.08 3.9 10 13 27 1/2 27 1/2 27 1/2 10 6 1/4 CmCblNC .65 t 6.8 30 10 9 1/2 9 1/2 9 1/2 - 1/2 6 1/4 2 7/8 ComIntl 794 4 1/8 3 7/8 3 15/16 -3/16 5 5/16 1 1/2 ComEnt 8 625 1 11/16 1 1/2 1 5/8 +1/16 3 13/32 1 ComEnA 5 1 1 1 1 18 10 3/8 ComSy .36 2.7 12 162 14 13 1/2 13 1/2 - 1/4 3 1/8 5/8 ComWld s 2 1 1/8 1 1/8 1 1/8 14 3/4 12 ComBcNY .52 nt 6 4 1/2 CmtyBTn .24 4.8 3 5 5 5 21 3/4 12 1/2 CmtyBS 1.00 5.0 9 20 21 1/4 20 20 25 14 1/8 CBkPa s .70 nt 7 2 1/2 CmtyBn 21 22 6 1/2 6 1/2 6 1/2 - 1/4 18 3/4 13 ComFin .64 nt 14 1/2 10 3/4 ComFtBk .40 3.3 11 349 12 1/4 11 3/4 12 1/4 + 3/8 26 3/4 14 1/4 ComHlt 11 220 20 1/2 19 7/8 20 1/2 + 1/2 40 22 Comnet 52 9 23 1/2 22 3/4 23 1/2 + 1/2 40 1/2 15 CompUSA 45 9829 33 3/4 32 1/2 33 1/2 +1 3/4 15 9 1/4 CoBolv .64 5.8 1 11 11 11 + 3/4 3/32 1/32 Comprt 370 1/16 1/32 1/32 35 1/4 5 1/2 CmprsL 3272 13 3/4 12 3/8 13 3/4 +1 1/4 22 3/4 9 5/8 Cmptrx 33 630 21 3/8 20 7/8 21 1/8 - 1/4 1 7/8 3/16 CmpMed 2372 13/32 3/8 13/32 +1/32 5/32 1/16 CmMd wt 180 1/8 1/8 1/8 -1/32 2 7/8 1 7/16 Cmpcm 12 4 2 1/8 2 1/8 2 1/8 +3/16 2 3/4 1/2 Cmpflt 30 1/2 1/2 1/2 1 5/8 3/8 CptAut 120 9/16 1/2 9/16 +1/16 7 1/4 3 5/8 CptConc 215 6 1/2 6 6 1/2 + 1/4 20 1/4 9 1/4 CmpDt .16 .8 13 129 19 1/4 18 1/2 19 + 1/2 13 1/2 6 3/4 CmptH 13 55 8 3/8 8 8 1/4 - 1/4 3 5/8 1 1/4 CmpIdn 17 107 1 1/2 1 3/8 1 1/2 4 1/4 3 1/4 CmpLR .16 e nt 5 3/8 3 1/8 CptNwk 28 391 4 1/2 4 1/4 4 1/2 + 1/4 3 1/2 1 3/8 CptrPtl nt 5 1/4 2 3/8 CmpPr 703 2 1/2 2 1/16 2 1/4 -3/16 13/32 1/8 CmpRs 155 1/8 1/8 1/8 -3/32 5 1/4 2 CmpTel 45 3 1/2 3 1/4 3 1/4 - 1/4 20 6 3/4 Comshr 23 11 1/2 11 11 1/2 + 1/4 2 3/16 15/16 CmstRs 730 1 9/16 1 3/8 1 17/32 +5/32 7 1/2 3 7/8 Comtch nt 2 1/2 5/8 Comtrx nt 1 13/16 7/16 Comvrse 24798 1 13/32 1 11/32 1 13/32 +1/16 6 1/4 1 1/8 Concept 52 2 1/2 2 1/4 2 1/4 + 1/4 11 1/4 4 3/4 CcdCam 81 1359 6 1/2 5 3/4 6 1/2 + 1/2 2 1/4 1/32 ConcCC 48 1/32 1/32 1/32 27 17 1/2 ConcEFS 34 82 25 1/4 24 3/4 25 1/4 10 1 1/4 ConCm s 110 5 7/8 5 1/8 5 3/8 - 1/2 5 3/4 2 Condor 6 24 4 1/4 4 3/16 4 1/4 + 1/8 8 1/2 3 7/8 ConfTc 24 130 5 4 3/4 4 7/8 + 1/8 3 31/32 ConStP nt 39 9 Conmed 14 183 14 1/4 13 3/4 14 1/4 + 1/2 28 1/2 21 ConnWt 1.60 6.4 13 5 25 3/4 25 25 1 5/8 1/8 CnqAr wt 76 11/16 11/16 11/16 - 1/8 4 1/2 1/2 CnqAir 1381 3 7/16 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 37 17 1/2 16 3/4 16 3/4 18 1/4 6 1/2 Consilm 171 11 10 1/4 10 1/4 - 1/2 4 1/2 3 ConFbr nt 2 3/8 1 1/8 ConHCre 63 20 1 1/4 1 1/4 1 1/4 + 1/8 5/8 3/16 CnsMerc 40 1/2 15/32 15/32 -1/32 9/16 1/4 ConNev s nt 44 3/4 32 ConPap 1.28 3.2 28 427 40 39 1/4 40 + 3/4 9 1/4 4 1/4 ConPd h .52 t 7.7 8 831 7 1/4 6 3/4 6 3/4 - 1/4 4 7/8 1 5/8 ConRch 53 3 1/8 3 1/8 3 1/8 + 3/8 1 1/2 13/16 CnRsk nt 7 1/2 1 7/8 CnstlBc 220 4 7/8 4 5/8 4 3/4 - 1/8 CnstBc rt nt 25/32 1/4 Consulr 60 17/32 17/32 17/32 +1/32 4 11/16 1 1/8 Consumt s nt 5 3/4 5 ConPort 102 5 1/4 5 5 - 1/4 3 1/2 1 3/4 ConsFn .05 2.5 7 2 2 2 8 6 1/2 CnsFn pf .85 nt 19 3/4 14 1/4 ConWat 1.14 6.2 19 23 18 1/4 17 1/2 18 1/4 + 3/4 23 1/4 13 ContlCl 95 17 1/4 16 3/4 16 3/4 - 1/2 8 6 3/8 CtlMtg .03 e .5 166 7 6 5/8 6 5/8 6 5/8 5 1/4 1 1/2 CtlSav nt CtlSav pf 7219 8 7 1/2 7 1/2 10 1/2 7 CtrlDt 669 8 3/4 8 3/8 8 1/2 - 1/4 2 5/8 15/16 CtrlRs 126 1 3/8 1 1/8 1 3/8 + 1/4 3 1/8 1 CnvSol 13 1 1/4 1 1/4 1 1/4 - 1/8 21 3/4 10 7/8 Cooker s 44 388 21 3/4 20 1/2 21 - 3/4 5 2 7/8 CooprD nt 7 1/4 5 1/4 CooprL nt 24 1/2 7 1/2 CoopBk s 97 24 23 1/2 23 7/8 + 1/8 22 1/4 17 Coors B .50 2.5 36 281 19 7/8 19 1/2 19 7/8 + 1/8 31 20 3/4 Copley 1304 31 1/4 29 3/4 30 1/2 - 1/2 18 1/8 8 3/4 Copytel 403 12 3/8 11 1/2 12 1/8 + 1/2 18 9 CorTher 54 14 1/2 13 1/2 14 1/2 +1 1/2 1 1/2 15/16 Corcom 10 1 1 1 36 1/4 21 Cordis 20 1206 35 34 1/4 34 3/4 + 1/4 54 41 3/4 CoreSt 2.16 4.3 11 1560 51 1/8 50 3/8 50 3/4 + 1/8 17 1/4 14 1/8 CorelCp 197 16 7/8 16 3/8 16 3/4 + 1/8 2 3/4 1/2 CrnrFn 45 2 1 3/4 2 + 1/8 1 7/32 Cornucp 75 7/8 3/4 25/32 +1/32 4 3/8 1 3/4 CpMgt nt 19 1/4 6 CorpSft 12 150 12 11 3/4 12 8 4 3/4 CorctCp t 1292 7 1/4 6 7/8 7 1/4 1 3/4 1/2 CorCp wt 64 1 5/8 1 5/8 1 5/8 5 1/16 1 3/16 Cortex 2507 2 3/16 1 11/16 1 15/16 + 1/4 3 1/4 3/8 Cortx wt 1207 1 3/16 15/16 1 1/16 + 1/8 21 1/4 4 1/4 Cortx un 46 8 1/8 8 8 1/8 + 7/8 12 3/4 4 1/2 Corvas 389 8 1/2 7 3/4 8 - 3/8 26 1/4 9 Corvel 28 54 13 1/2 13 1/2 13 1/2 - 1/2 15 10 1/2 CosCtr A 19 98 13 1/4 12 1/4 12 3/4 - 1/4 15 1/2 9 3/4 CosCtrB 20 120 14 3/8 13 1/2 13 3/4 + 3/4 1 1/8 Cosmo 1 1/2 1/2 1/2 - 1/8 27 19 3/4 Costar 28 37 24 1/2 22 3/4 22 3/4 42 5/8 20 1/2 Costco s 27 58710 25 3/4 24 25 - 7/8 21 8 3/4 CottCp s .04 i 3861 21 3/4 18 1/2 20 5/8 +1 3/4 7 3/4 5 1/2 CtnSLf .12 1.8 8 12 6 1/2 6 1/2 6 1/2 + 1/2 14 5 1/2 Courer 5 8 8 8 23 10 1/2 Covntry 1398 22 1/4 20 1/4 22 1/4 +1 1/4 44 1/4 24 1/4 CrkrBrl .02 .0 46 4350 43 41 3/4 42 1/4 - 3/4 7 1/2 4 1/2 Crftmde 886 6 3/4 6 1/4 6 3/4 + 1/2 2 1/8 3/4 Crftmtc nt 32 17 1/2 Cragin 918 32 1/2 31 5/8 32 1/4 + 1/4 15 7/8 1 7/8 CrayCm 900 4 7/8 4 5/8 4 7/8 + 1/4 1 5/8 3/4 CreatvC 36 1 3/32 1 1/16 1 1/16 -1/32 4 7/8 1/8 CreatL 537 3 1/2 3 3 1/4 -3/16 2 3/8 1/32 CrLr wt nt 5 1/8 2 1/16 CrTcCp s 33 4 1/2 4 3/8 4 3/8 - 1/8 21 1/2 10 3/4 CrTchLt 383 19 7/8 19 19 3/4 +1 31 14 CredAcp 340 30 3/4 29 3/4 30 1/4 + 1/2 7 1/4 3 1/2 CrdDept 50 6 6 6 2 1/4 1/2 CrdDp wt nt 2 1 1/4 CredoPt 30 1 1/2 1 1/2 1 1/2 3 1/4 1/2 CrstInd nt 34 1/4 15 1/4 Crestar .80 2.4 19 1394 33 1/2 32 3/4 33 1/4 - 1/4 19/32 3/16 CrstCp nt 8 1/4 3 CrstFn 15 265 7 1/4 6 3/4 7 1/4 9 1/4 2 Criticre 291 3 5/8 3 3/8 3 1/2 12 3/4 3 5/8 CropG 95 4 1/2 4 1/4 4 1/4 - 1/4 15 1/4 7 1/4 CropG pf .95 10.6 54 9 8 5/8 9 + 3/8 27 1/4 11 CrosCom 91 21 1/2 20 3/4 21 1/2 9 1/2 6 3/4 CrwnA nt 27 1/4 11 1/4 CrwnAn 14 31 13 3/4 13 1/4 13 1/4 - 1/4 20 1/4 16 CwnBk 10 64 18 1/2 18 1/4 18 1/4 - 1/2 9 5 CrwnRs 339 7 3/8 6 7/8 7 1/8 - 1/8 10 1 3/4 Cryenc s 2321 11 1/4 9 5/8 10 7/8 +1 1/8 15 5 1/2 Cryomed 1703 8 7 7 1/2 - 1/8 3/32 1/32 CryO pfA 40 1/32 1/32 1/32 1 7/8 1 1/8 Cucos nt 30 1/4 12 CullnFr 15 531 28 3/4 28 28 1/4 10 3/8 6 3/4 Culp 13 109 7 3/4 7 7 1/4 - 1/2 35 12 CumbFd .60 2.2 8 87 28 1/4 27 27 -1 1/4 9 7/8 6 7/8 CupNBk .77 t nt 14 3/4 4 1/4 Curaflex 2460 7 7/8 6 3/4 7 1/2 + 5/8 21 1/2 4 1/2 CurTch 458 7 6 3/4 7 3 3/4 1 3/4 CurrTec 410 2 1 7/8 2 15/16 1/4 Cusac g 109 5/16 1/4 1/4 -1/16 11 3/4 6 CustCh 12 146 10 1/4 9 9 - 3/4 1 9/16 7/8 Cutco nt 2 1/4 1/4 Cyanotc 7 2 1 15/16 2 +1/16 12 1/4 3 CybrOp s t 31 104 4 1/2 4 4 - 1/8 2 3/8 1/4 Cybmed 2 2 1/16 2 1/16 2 1/16 +3/16 3 3/8 13/16 Cybrnet 107 1 9/16 1 1/4 1 1/4 7/8 1/4 Cybrn wt 344 7/16 1/4 7/16 +3/16 9 1/2 6 1/4 Cybertk 12 2 6 3/4 6 3/4 6 3/4 - 1/4 32 1/4 8 Cygnus 2270 12 10 1/2 11 5/8 +1 1/8 8 3/4 7 1/4 Cypros 533 9 8 1/4 8 1/2 3 5/8 1 1/2 Cypr wtA 10 3 5/8 3 3/8 3 5/8 1 7/8 7/8 Cypr wtB 2271 2 1 5/8 1 3/4 - 1/8 14 9 Cypro un 230 13 1/2 13 1/4 13 1/2 + 1/4 22 1/2 5 1/2 Cytel 406 13 12 1/2 13 12 1/2 7 1/4 CytRd un 450 8 5/8 8 1/4 8 5/8 + 1/8 5 5/8 1 9/16 Cytocre 23 59 5 1/4 5 5 - 1/8 34 1/4 13 3/8 Cytogn 1727 17 1/2 16 16 7/8 + 5/8 11 5 Cytothr 85 8 7 5/8 7 7/8 - 1/4 11 3/4 3 1/4 CytRx 2781 5 7/8 5 1/2 5 5/8 - 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