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: 11-19, NASDAQ - Beginning with letter C Date: Thu, 19 Nov 92 18:41:02 EST Message-ID: <65.1992Nov19.184103@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 56 4 3 1/2 3 7/8 + 1/8 14 3/4 3 3/8 CAPX 298 3 3/4 3 1/8 3 3/4 + 3/8 15 1/2 1 CAPRx wt 841 1 1/2 1 1 1/2 - 1/4 84 17 CAPRx un nt 24 11 1/2 CB&T .60 2.5 14 451 23 3/4 23 3/8 23 5/8 + 1/4 8 3/8 3 11/16 CBL Med 15 558 5 4 13/16 4 7/8 - 1/8 5 1/8 1 5/8 CBL wt nt 3 3/8 5/32 CBLX 80 15/16 3/4 15/16 + 1/8 31 1/2 26 CBT Cp s .36 i nt 2 1/16 9/16 CCA 9 102 1 3/8 1 5/16 1 5/16 7 3 1/4 CCAIR 170 4 3/8 4 4 3/8 36 1/8 27 5/8 CCB s 1.20 3.6 11 14 34 1/4 33 1/4 33 1/4 -1 1/4 8 7/8 3 5/8 CCC Frn 1666 4 5/8 4 1/4 4 3/8 15 1/4 7 C COR 21 434 15 1/4 14 1/4 14 3/4 2 3/4 3/4 CCR 295 1 1/4 1 1 1/4 + 1/4 10 1/2 3 5/8 CE Soft 24 338 4 3/8 4 1/8 4 1/4 - 1/8 21 1/4 2 1/2 CEC In s 75 3 1/2 3 1/4 3 5/16 +1/16 2 3/8 1/2 CEL Cm 14 80 9/16 9/16 9/16 +1/16 15 1/2 7 CEM 17 46 8 7 1/2 7 1/2 - 3/8 15 12 1/2 CF Bcp .07 e .5 3 13 3/4 13 3/4 13 3/4 13 3 CFS 6 110 12 1/2 12 12 1/4 17 3/4 9 3/4 CFSB s .40 2.5 10 40 16 3/4 15 3/4 15 3/4 6 7/8 3 1/2 CIS Tch 52 1228 6 1/4 6 6 1/4 + 1/4 22 7/8 13 CK FSv .48 a nt 2 3/4 5/8 CMS Dt nt 29 1/4 20 3/4 CNB .92 3.2 16 19 29 28 1/4 29 + 3/4 5 3 1/2 CNL Fn .24 nt 4 5/8 1 3/8 CNS 10 2 1/4 2 2 1/4 10 3/4 6 3/4 CPAC .26 2.9 11 540 9 8 1/4 9 + 1/2 27 1/4 22 CPB .80 3.4 9 17 23 1/2 22 7/8 23 1/2 + 1/2 3 1/4 1/32 CPC Rx 583 1/16 1/32 1/32 5 1/8 4 5/8 CPI Aero nt 7/8 3/8 CPI wt nt 6 5 CPI un 390 6 5 5/8 6 2 3/4 1 3/4 CPT Hld 3 2 1/4 2 1/4 2 1/4 21 3/4 13 1/2 CRH .77 e nt 25 3/8 6 3/8 CSF Hd s 4 82 24 23 1/4 23 3/4 - 1/4 37 1/4 10 CSK .09 e nt 3 1/4 1 1/4 CSM En nt 10 6 1/4 CSP 16 48 10 9 1/4 9 1/2 - 1/8 16 1/4 9 3/4 CTEC 17 14 13 1/2 13 1/2 -1 1/4 19 13 CTEC B 150 15 3/4 14 1/2 14 1/2 -1 1/4 1 7/8 3/8 C3 pf 67 5/8 5/8 5/8 + 1/8 6 3/4 3 1/2 CU Bnc 3 4 1/8 4 1/8 4 1/8 17/32 1/16 CVD nt 1 13/16 5/8 CblCar 88 27 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 429 9 8 5/8 8 3/4 - 1/4 1 7/8 1/8 Cabre nt 2 13/16 1 3/8 Cache 106 8 2 1/4 2 1/8 2 1/8 5 15/16 3 1/4 CACI 10 100 4 1/8 4 1/16 4 1/16 -1/16 38 3/8 27 3/4 CadbyS 1.24 e 4.4 17 223 28 1/2 28 1/4 28 1/2 + 3/8 2 5/8 3/4 CadeIn 5 648 13/16 3/4 25/32 3/4 5/16 Cadema 248 7/16 7/16 7/16 1 1/4 1/2 Cadam pf .40 t 8 7/8 7/8 7/8 5 1/4 1 1/2 Cadiz s 10 1 3/4 1 3/4 1 3/4 - 1/4 10 1/4 5 3/4 Cadmus .20 3.0 10 176 7 1/2 6 3/4 6 3/4 - 1/2 37 11 3/4 Caere 30 435 36 1/4 35 1/2 36 1/4 + 3/4 4 1/4 15/16 CalGph 158 1 5/8 1 1/4 1 3/8 +1/16 19 3/4 12 1/2 CalRep .10 j 23 52 14 13 1/4 13 1/4 - 1/4 15/32 3/16 Caledon s 16 3/16 3/16 3/16 16 8 7/8 Calgene 3248 15 1/2 14 1/2 15 1/4 + 1/2 10 1/4 2 3/4 CalAmp 14 230 7 7/8 7 5/8 7 5/8 - 1/4 14 1/4 9 1/4 CalBnc .52 5.2 11 269 10 1/4 10 10 15 3/4 8 1/2 CalFncl .40 3.5 6 57 12 11 1/2 11 1/2 - 1/4 13 1/2 3 7/8 CalJam 254 6 1/8 5 7/8 6 1/8 + 1/8 9 5/8 3 1/8 CalMD 35 749 7 3/8 7 7 - 1/4 1 7/8 3/8 CalMD wt 205 1 9/16 1 7/16 1 1/2 - 1/8 21 1/2 8 3/4 CalMic 32 1440 17 1/4 16 3/4 17 1/4 + 1/4 14 7 CalSBk .53 t 3.8 14 20 13 7/8 12 3/4 13 7/8 - 1/8 34 1/4 26 CalWtr 1.86 5.4 12 139 35 33 1/4 34 1/4 + 1/4 1 21/32 1 1/4 Callon .25 e 15.4 41 10 1 5/8 1 5/8 1 5/8 + 1/8 10 5/8 4 3/4 Caloway nt 1 7/8 1 1/4 Calnetcs nt 23 3/4 15 1/2 Calumet 1190 23 3/8 23 23 1/4 - 1/2 14 7/8 7 CamNt g 247 11 3/8 11 1/8 11 1/4 - 1/8 23 1/2 9 1/4 Cambx s 14 1856 16 3/4 15 1/2 16 1/2 + 3/4 12 5/8 4 3/4 CamBio 1783 8 3/4 8 3/8 8 1/2 13 4 1/2 CambNe 41 8 3/4 8 1/4 8 1/4 - 1/2 4 7/8 1 1/16 Camelot 210 2 3/4 2 9/16 2 3/4 + 1/4 2 3/4 1 CamPlat nt 4 1 Camiz 372 4 3 3/4 4 + 1/4 16 5/8 10 1/4 CWneB s 14 9 15 1/2 15 1/2 15 1/2 + 1/8 17 10 CWneA s 14 3116 15 1/4 14 15 1/4 +1 1/8 1 1/8 5/32 Canav 341 13/32 3/8 13/32 +1/32 14 3/4 6 3/4 Candela 15 44 7 1/2 7 7 1/4 - 1/4 9 3/4 2 1/4 Candla wt 2 3 5/8 3 5/8 3 5/8 + 1/8 7 5/8 4 1/4 CandBk nt 11 2 7/8 CndyTor 48 4 1/8 3 5/8 3 3/4 + 1/8 26 10 1/2 CannE s 17 5 17 17 17 - 1/2 59 47 1/4 CanonI .49 e .9 20 14 52 3/8 52 3/8 52 3/8 - 1/8 9 3/4 4 1/2 Canonie 217 6 1/4 5 5/8 5 5/8 13 3/4 8 1/2 Canstar nt 10 1/8 5 1/4 Cantab 344 10 3/4 9 1/2 10 +1 4 1/4 3 Cantel nt 3 3/8 5/8 Cantbry 1301 3 1/8 3 3 1/8 + 1/8 3 3/4 1 1/2 CanyRs 17 1755 1 9/16 1 1/2 1 9/16 1 1/16 1/4 Cany wt nt 24 3/4 15 CCBT 1.00 5.0 54 7 20 20 20 - 5/8 3 3/4 3 CapAcq nt 1 1/32 1/8 CapAsc nt 17 12 3/4 CapBnc .60 3.9 8 5 15 1/4 15 1/4 15 1/4 22 1/4 20 1/4 CapBn pf 1.95 nt 33 22 1/2 CapSw .60 e 1.9 8 32 1/8 32 1/8 32 1/8 + 1/8 8 4 1/2 CaptlBc .20 e 3.0 14 35 6 5/8 6 5/8 6 5/8 - 1/8 8 5/8 4 CapMult 51 8 7 3/4 8 3 3/4 1/2 CapMl wt nt 20 14 1/4 CapTr s .25 1.6 9 56 15 1/4 14 3/4 15 1/4 19/32 3/32 Caprck 163 7/32 5/32 3/16 +1/16 1 5/16 Capucin 1435 5/8 1/2 5/8 + 1/8 3 3/4 1 5/8 CarMrt 533 3 3/4 3 1/2 3 1/2 1 1/4 5/8 CarMt wt 540 1 1/4 1 1/8 1 1/4 + 1/8 9 1/2 5 3/8 CarMt un nt 19 14 7/8 Caraustr 96 18 1/2 18 18 - 1/4 34 22 1/2 CrdnlD .10 .4 17 314 27 1/2 27 27 1/2 16 1/2 7 CardFn nt 18 1/2 4 CardPl 62 5 1/2 4 3/4 5 1/4 + 1/8 11 1/4 6 1/2 CVIS 1094 8 3/4 8 1/8 8 1/2 + 1/8 3 1/2 2 vCreEn 221 3 1/8 2 7/8 3 - 1/8 9 3/4 3 1/8 CareGp 17 414 3 11/16 3 9/16 3 11/16 +1/16 15 3 5/8 Crenwk 142 5 3/4 5 1/4 5 1/4 - 1/2 2 15/16 1 1/2 Caretnd 145 2 11/16 2 1/2 2 1/2 - 1/4 CrbSl wtA nt CrbSl pf nt CrbSl un nt 24 1/4 14 7/8 CarlCm .79 e 3.5 1 22 3/8 22 3/8 22 3/8 + 5/8 17 10 1/2 Carmik 23 2840 14 13 1/4 13 7/8 + 5/8 12 3/4 7 1/2 CaroFst .32 r 2.8 18 61 11 5/8 11 1/4 11 1/4 30 1/4 25 CaroFt pf .84 e 2.8 67 30 1/2 28 7/8 30 1/2 +1 3/4 10 3/4 5 3/8 CaroSth .40 t 4.2 53 10 9 1/2 9 5/8 + 1/8 6 5/8 3 1/4 CarolB 478 6 1/4 5 1/8 5 3/4 + 1/4 3 1/2 1 11/16 Carver 13 1 15/16 1 3/4 1 3/4 24 17 3/4 Cascde .60 2.8 17 18 21 5/8 21 21 1/2 + 1/4 10 1/2 6 1/2 CascSBk 30 9 7/8 9 7/8 9 7/8 + 1/8 18 3/4 11 1/2 Caseys .12 .6 17 586 18 3/4 18 1/4 18 1/2 13 1/4 9 3/4 CasinAm 447 13 12 1/4 12 1/2 + 1/2 7 1/2 4 CasnA wt 459 7 6 1/2 6 7/8 + 1/4 20 14 1/4 CasAm un nt 14 1/2 8 7/8 CasMag 543 13 7/8 13 3/8 13 1/2 3 1/2 2 CastlE h 19 2 1/2 2 1/4 2 1/4 - 1/8 25 13 1/2 CathBcp s .60 nt 21 8 3/4 CathStr 29 217 20 3/4 20 20 5/8 + 1/8 24 10 5/8 CatoCp .02 e .1 25 3591 24 23 1/4 23 1/4 - 1/2 Catlgd wt nt 10 1/2 2 3/4 Cavco s 2 7 1/4 7 1/4 7 1/4 4 1/16 1 7/8 CecoEn s 6 3 1/8 2 3/4 2 3/4 2 5/16 5/32 vCedrG 10 5/32 5/32 5/32 5 1/2 3 1/4 CedarI .52 11.6 10 4 1/2 4 3/8 4 1/2 + 1/2 3 15/16 1 1/16 CelSci 1637 1 15/32 1 11/32 1 13/32 -1/32 1 27/32 17/32 CelSc wt 486 23/32 21/32 11/16 -1/32 15/16 1/32 CelbRst 382 3/32 1/16 1/16 19 1/2 7 1/4 Celgene 1015 12 1/4 11 3/8 11 3/4 - 1/2 3 1/4 3/4 CelinFn nt 20 7 1/4 CellPro 1085 19 1/2 18 1/4 19 1/2 +1 Cellcom nt 12 3/4 1 1/2 Cellcor nt 37 29 3/4 CelCmA t 617 33 32 1/2 32 1/2 7 2 5/8 CellCm 53 7 6 7/16 7 + 3/4 16 1/4 10 3/4 ClCmPR s 585 13 1/2 13 13 1/4 + 1/2 18 1/4 9 3/4 CelrIn 675 13 3/4 13 3/8 13 3/4 + 1/8 1 5/32 1/8 CelrPr 3 7/32 7/32 7/32 -3/32 9 1/2 5 3/4 CellrTc 700 7 1/4 6 7/8 7 - 1/8 3 1 CellTc wt nt 2 3/8 1/2 CelTel 22 7/8 13/16 13/16 -1/16 5 1/8 2 1/4 Celox 48 3 2 3/4 2 3/4 19 1/4 5 1/4 Celtrx 255 9 1/4 9 9 1/4 + 1/4 8 3/4 Cencor nt 15 3/4 8 1/8 Cenfed .15 e 1.1 3 13 1/2 13 1/2 13 1/2 14 1/4 10 3/4 CenitBcp 144 14 1/4 13 3/4 14 1/8 + 1/8 10 4 7/8 CentlBc .93 t 9.4 17 17 9 7/8 9 7/8 9 7/8 + 1/2 22 9 1/4 CentCel 1121 14 1/4 13 1/4 13 1/2 - 1/4 21 10 1/2 CntlSB .40 nt 9 1/2 4 1/2 CtrBnk nt 9 1/2 4 3/4 Centrbk 15 228 7 5/8 7 3/8 7 5/8 + 1/4 1 1/2 1/2 Centcre 20 3/4 9/16 9/16 -1/16 24 7 CentxTl 17 1649 9 1/2 9 9 1/2 13 1/4 3 3/4 Centgrm 23 161 11 1/2 11 1/4 11 1/2 + 1/8 60 1/4 9 1/2 Centocor 2833 15 1/4 14 3/4 15 97 5 3/4 Centcr wt 55 13 1/4 12 3/4 13 - 1/4 23 1/2 17 1/8 CnBsh s .67 3.1 11 725 22 1/2 21 3/4 21 3/4 7/16 3/16 CnBkSy 9 3/16 3/16 3/16 7 1/4 2 1/2 CtrCOp 184 7 1/8 6 7/8 7 + 1/8 41 1/4 33 1/2 CFidBk 1.24 3.1 12 110 39 3/4 39 1/2 39 1/2 - 1/4 2 1/2 5/8 CtrlHld 5 7/8 7/8 7/8 - 3/8 19 1/4 13 CtrlInd .40 2.1 11 15 19 18 3/4 19 19 12 CJerBc .75 4.2 14 171 17 3/4 17 1/4 17 3/4 + 1/4 14 1/2 6 1/8 CJerFn .36 b 2.5 13 20 14 1/2 13 14 1/2 10 3/4 9 3/4 CtrMtge .36 3.3 91 10 3/4 10 1/2 10 3/4 + 1/2 2 17/32 29/32 CPcMn 859 1 31/32 1 +1/32 11 1/2 5 1/4 CPaFin .44 nt 9 5/8 5 1/8 CRsLfe .36 4.1 8 49 8 7/8 8 1/2 8 3/4 11 3/4 7 CnSprn 28 31 8 7 3/4 8 7 3 1/2 CtlSou .10 j 9 74 4 5/8 3 5/8 4 5/8 +1 1/8 1 1/4 1/2 Centrm h nt 1 3/16 15/32 CntMne 698 13/16 3/4 3/4 -1/32 3 1/2 1 1/2 CntyBc .10 3.6 138 3 2 5/8 2 3/4 - 1/8 9 5 CtrySo .24 2.7 13 10 8 3/4 8 1/4 8 3/4 + 3/4 16 3/4 7 Cephln 381 13 1/4 12 3/4 12 3/4 - 1/4 4 5/8 2 1/2 Cerdyn 5 2 5/8 2 5/8 2 5/8 - 1/4 4 1 3/4 CeramPr 250 1 15/16 1 15/16 1 15/16 -1/16 3 1/2 1 7/8 Cerbco 14 37 3 3/8 3 1/8 3 1/8 49 9 5/8 Cerner s 38 304 49 1/2 47 1/2 49 1/4 + 3/4 2 1 1/8 Cerprbe 115 2 1 1/2 2 1 3/4 5/8 Certron 2 1 7/16 1 7/16 1 7/16 -3/16 14 12 3/8 Cervecer 204 13 3/4 13 3/8 13 3/8 - 1/4 7 1/4 5 7/8 ChaiNaTa 84 6 1/4 6 1/8 6 1/4 2 7/8 1 1/4 Chalco nt 1 1/4 5/8 ChalInt 5 5/8 5/8 5/8 -5/32 9 3/4 7 3/4 Chalone 400 53 8 1/4 8 8 6 1/4 3 1/2 ChmpPr 64 3 3/4 3 3/4 3 3/4 - 1/4 3 3/8 ChmpSp s 70 2 1/4 2 1/8 2 1/4 +1/16 12 10 1/4 ChpSp pf 16 11 1/4 11 1/4 11 1/4 1 1/8 1/8 ChncCp nt 7 5/8 3 1/8 ChanIn nt 15 1/8 3 1/2 Chantal s 126 6 3/8 6 6 - 1/4 3/8 5/32 Chapral 120 1/4 3/16 3/16 38 18 7/8 ChrmSh .16 .4 28 6811 36 1/4 35 3/4 35 7/8 + 1/8 14 1/2 2 1/2 ChtBnc t 42 15 13 3/4 14 3/8 - 1/8 19 1/4 10 ChtFSB s .60 3.6 9 91 17 1/4 16 1/4 16 3/4 5 1/2 5/8 ChrtFdl 2 50 3 2 3/4 2 3/4 9 4 3/8 ChtGlf 28 650 5 7/8 5 5/8 5 7/8 + 1/8 28 1/2 14 ChtOnF s .48 1.9 8 1384 26 25 25 3/4 + 1/4 32 17 Chattm .30 1.0 27 1395 30 29 3/4 30 -1 1/2 1 1/2 1/4 ChkExp s 730 1 1/8 29/32 1 1/8 + 3/8 3 1/4 1 1/2 ChkTch 9 248 1 11/16 1 9/16 1 5/8 24 3/4 7 1/8 Checkrs s 75 4386 25 23 1/4 24 3/8 + 5/8 15 7/8 6 7/8 ChkPt 49 1601 15 5/8 15 1/8 15 5/8 + 1/4 28 1/4 21 1/2 Cheeseck 799 28 27 27 1/2 1/4 7/32 ChefInt 133 1/4 7/32 7/32 7 1/4 3 1/2 ChmDsg 137 4 3/4 4 1/4 4 5/8 + 1/4 14 2 5/8 ChmTrk 666 10 1/4 9 1/2 10 1/4 + 3/8 2 3/4 1/4 Chmx wt94 5 1/4 1/4 1/4 - 1/4 5 3/8 1 Chx wt2 56 1 1 1 - 3/4 9 7/8 2 3/8 Chemex s 137 3 1/2 3 1/4 3 1/4 25 11 Chmfab 13 15 11 3/8 11 3/8 11 3/8 - 7/8 3 1/4 1 1/8 Chemfx 81 47 1 7/8 1 5/8 1 5/8 -1/16 11 3/4 8 3/8 ChmTrl s .36 3.1 10 11 3/4 11 3/4 11 3/4 47 26 ChmFin s .88 1.9 14 26 47 44 1/2 47 27 1/4 17 ChLea 30 26 1/2 26 26 + 1/2 4 7/8 2 3/4 Chmpwr 29 17 4 3 3/4 3 3/4 5 3/4 Cheroke 458 1 3/4 3/4 -3/16 25 1/2 5 1/2 ChryCp 18 58 25 1/2 25 25 - 1/2 15 11 1/2 ChesUtl .86 6.3 19 1 13 3/4 13 3/4 13 3/4 + 1/8 14 1/4 7 1/4 ChestrV .32 b nt 11 1/2 8 ChDock .32 4.0 1 5 8 8 8 2 3/4 3/4 ChfCon 274 3 9/16 2 1/2 3 9/16 +1 1/32 6 1/4 3 ChildDis 90 3 3/4 3 1/4 3 1/2 - 1/2 16 1/2 8 1/4 ChpSft 284 14 1/2 14 14 1/2 + 1/2 31 17 1/2 Chipcom 31 2333 27 3/4 25 3/4 27 1/4 + 3/4 14 1/8 3 1/4 ChipsTc 2265 5 1/8 4 5/8 5 + 1/4 74 1/2 34 3/4 Chiron 4801 58 5/8 56 3/4 57 1/8 - 1/8 16 1/2 6 3/4 Chitnd .24 1.5 12 880 16 1/4 15 1/2 16 1/8 + 3/8 11 3/8 4 1/4 ChcDrg 28 755 5 3/4 5 3/8 5 5/8 - 1/8 2 1/4 1 3/4 ChcDr wt 55 1 25/32 1 5/8 1 25/32 +1/32 13/16 3/8 ChcEn h nt 17 1/2 5 Cholest 517 14 3/4 14 1/4 14 3/8 + 1/8 5 5/8 1/2 ChrstPu 20 15/16 7/8 7/8 +1/16 1 1/32 ChstP wt nt 15 10 Chrcft 42 15 1/4 14 1/2 15 + 1/2 8 1/2 3 7/8 Chrnmd 83 1602 8 1/4 7 3/4 8 1/4 + 5/8 1 1/4 5/16 ChchTc s 56 7/16 7/16 7/16 + 1/8 2 1/4 Ciattis 75 62 3/4 3/4 3/4 + 1/4 9 6 1/2 Cimco nt 1 3/16 7/32 Cimflex 43 5/16 9/32 5/16 +1/32 61 1/2 35 3/8 CinnFn s 1.04 1.8 18 311 60 1/2 59 1/4 59 1/4 -1 3/4 6 3/4 1 3/8 CinMic 350 204 3 5/8 3 1/8 3 1/2 + 1/4 32 1/8 21 1/2 Cintas s .11 .4 33 138 28 1/2 28 28 - 1/4 6 2 7/8 Ciprico 18 11 3 7/8 3 5/8 3 5/8 - 1/8 17 7/8 10 CircFn .13 e .7 99 19 1/4 18 19 1/4 +1 3/4 2 3/8 CirclFA nt 13 1/4 11 3/8 CircInc .90 7.9 5 18 11 1/2 11 3/8 11 3/8 50 15 3/4 Circon 25 700 21 1/4 20 1/2 21 1/4 + 1/2 3 1 1/4 CircRs s 50 1 7/8 1 13/16 1 7/8 4 7/8 1 1/8 CircSy 8 168 4 3 3/4 3 7/8 33 1/2 12 1/4 Cirrus 39 2731 30 3/4 30 1/8 30 1/2 + 1/8 72 3/4 24 Cisco s 45 12448 73 1/2 71 72 +1 14 1/2 9 CitFed 512 13 7/8 13 1/2 13 5/8 - 1/4 10 1/4 7 CitatnCpt 209 10 9 3/8 9 1/2 + 1/8 21 1/2 15 CtzBcp 1.08 5.1 242 21 1/2 21 21 3/8 + 1/8 36 1/2 27 CtzBkg 1.40 4.0 10 18 35 3/4 34 3/4 35 3 1/2 3 1/2 CtzGtP 3.50 e nt 10 4 5/8 CitizInc 20 291 5 3/4 5 1/4 5 3/8 + 1/8 21 18 1/4 CtzNatl 41 20 19 3/4 20 3 5/8 2 3/4 CtzSec .04 j 1.2 1 3 1/4 3 1/4 3 1/4 + 1/8 7 1/2 3 3/4 CitnIns 209 7 1/2 6 3/4 7 3/8 + 5/8 19 1/2 14 3/8 CtyHld .60 3.3 12 20 18 18 18 -1 1/4 1 1/16 5/8 CtyLTr nt 8 4 3/4 CivicBc 14 88 6 1/8 6 6 - 1/8 14 1/2 7 1/2 CleanH 32 555 14 13 1/4 14 + 3/4 25 7/8 9 3/8 ClerCd g 14 1956 11 1/2 10 7/8 11 1/8 - 1/4 3 1/4 1 3/4 ClevtRt .09 e 4.0 15 2 3/4 2 1/4 2 1/4 - 1/8 15 3/4 9 3/4 ClifDr 237 14 3/8 14 14 1/8 - 1/8 31 23 ClfDr pf 2.31 nt 10 3/8 1 1/2 ClinDt 24 80 9 7/8 9 5/8 9 7/8 4 3/4 1 3/4 ClinHm nt 7 7/8 4 7/8 Clinicom 398 7 5/8 7 7 3/8 - 1/4 26 7 1/8 Clinicp 461 19 3/4 19 19 3/4 + 5/8 3 1/8 2 ClintGs 28 49 2 7/8 2 3/4 2 3/4 13 1/4 6 3/4 Cloth 24 3996 12 11 1/8 11 3/8 - 3/8 7 3/4 5 7/8 CluckWd 72 6 1/8 5 3/4 5 3/4 - 3/8 2 1/2 1 5/8 Cluck wt 60 1 5/8 1 5/8 1 5/8 -1/32 8 1/2 2 1/2 CoOpBk 44 421 8 7 1/4 8 + 1/2 13 9 3/4 CstBnc 54 11 10 3/4 10 3/4 - 1/4 23 10 1/8 CstFncl t 2 20 1/2 20 1/2 20 1/2 -1 30 3/4 14 1/2 CstHlth 34 37 26 3/4 26 26 3/4 + 3/4 1 3/16 5/16 CoastFla nt 7/16 1/8 CoCaM wt nt 20 3/4 15 1/4 CocaBtl .88 5.7 194 x78 16 15 1/2 15 1/2 4 5/8 2 1/4 CodaEn 39 1801 3 9/16 3 3/8 3 1/2 8 1/4 4 3/8 CodeAl 8 4 1/2 4 1/2 4 1/2 4 1/2 Codenol 92 1 1/8 3/4 1 - 1/8 29 7/8 9 1/2 Cognex s 19 50 17 3/4 17 1/4 17 1/4 - 1/2 13 1/8 5 5/8 Cognos g 1221 7 3/8 7 7 3/8 + 1/4 8 3 1/4 Cohaset nt 16 1/2 7 3/4 Cohernt 36 6 10 10 10 - 1/2 6 1/4 2 1/2 CohoRs nt 3 1/2 1 1/4 ColabR 21 2 1 3/4 2 - 1/8 31 13 1/4 Colagen 95 479 24 1/2 23 1/2 23 3/4 24 3/8 11 5/8 ColBcp s .48 1.9 11 249 25 24 24 7/8 + 1/2 7 1/2 3 Collins .10 1.9 13 27 5 3/8 5 3/8 5 3/8 19 3/4 11 5/8 CBcgp A .68 3.7 10 7 18 3/4 18 1/4 18 1/4 - 1/2 15/32 5/32 ColCmc 8 7/16 7/16 7/16 + 1/8 13/32 3/16 ColCm pf 100 5/16 5/16 5/16 30 1/4 22 1/2 ColCos .72 2.7 9 109 27 26 1/2 26 7/8 - 1/8 23 1/2 16 5/8 ClnGas s 1.22 5.7 14 13 21 1/4 20 1/2 21 1/4 26 15 3/4 ColnGp .60 2.3 14 40 26 25 1/4 26 + 7/8 40 1/2 19 ColoNt .48 1.2 21 1101 40 1/8 39 3/4 39 7/8 9 1/2 8 3/8 ColBnk 2 8 1/2 8 1/2 8 1/2 - 3/4 15 1/4 5 3/4 ColFst 8 83 14 3/4 14 3/4 14 3/4 + 1/4 22 13 3/4 ColHsp 19 3244 19 1/2 18 3/4 18 3/4 - 7/8 9 1/2 4 ComCent 430 5 1/8 4 5/8 4 5/8 - 1/4 5 1/8 1 3/4 CmCen wt 72 4 5/8 3 1/4 4 5/8 1/16 1/32 Comtek nt 22 3/4 11 1/8 Comair s .28 1.4 18 598 20 1/4 19 1/2 20 - 1/4 7 3 7/8 Comrco 9 92 5 1/2 5 1/4 5 1/2 72 1/2 58 ComcPh nt 19 13 1/2 Comcst .14 .8 5317 17 1/2 16 5/8 17 1/4 + 1/2 18 1/8 13 3/8 Cmc sp .14 .8 5713 16 3/4 15 7/8 16 5/8 + 5/8 13 3/4 10 1/2 Comcoa 14 9 12 1/2 12 1/2 12 1/2 4 1/8 1 1/2 CmdtHd 19 2 1/8 2 1/8 2 1/8 1 3/16 3/8 Cmdial 14 198 13/16 9/16 11/16 21 1/4 7/8 CmndCr s 321 1 5/8 1 3/8 1 13/32 -3/32 6 1/4 3 1/4 CmndSc 13 35 4 3 3/4 3 3/4 - 1/2 17 3/4 10 CmcBWV .56 3.3 14 15 17 1/2 16 3/4 16 3/4 - 3/4 7 3/4 3 1/2 CmcBCA .10 b 1.8 20 5 1/2 5 1/2 5 1/2 +1 1/4 14 1/4 8 CmcBNJ .45 b 3.2 8 374 14 3/8 13 3/4 13 7/8 - 3/8 20 1/2 14 CmBNJ pf 1.50 7.6 36 20 5/8 19 3/4 19 3/4 - 3/4 43 3/4 30 CmcBMO .80 1.9 12 221 42 41 1/4 41 3/4 + 1/2 19 12 CmcBVA .32 1.8 2 18 18 18 - 1/2 23 3/4 14 1/4 CmClr .70 3.9 39 18 3/4 17 3/4 17 3/4 -1 20 1/2 13 CmClrB .70 4.2 163 16 3/4 16 16 1/2 + 1/2 5 3/8 CmceG 20 1 1/8 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 10 16 3/4 16 1/2 16 3/4 + 1/8 15 1/8 3 7/8 CmcFdl 3 1624 14 7/8 14 5/8 14 7/8 1 9/16 5/8 CmclPr 140 1 1/4 1 1 1/4 +3/16 30 17 1/4 CwltBn 1.08 nt 10 6 1/4 CmCblNC .65 t 6.8 30 1 9 1/2 9 1/2 9 1/2 6 1/4 2 7/8 ComIntl 713 4 3 5/8 3 5/8 -5/16 5 5/16 1 1/2 ComEnt 9 1245 2 1 5/8 1 13/16 +3/16 3 13/32 1 ComEnA 5 23 1 1/8 1 1/16 1 3/32 +3/32 18 10 3/8 ComSy .36 2.6 12 67 14 13 3/4 14 + 1/2 3 1/8 5/8 ComWld s 10 1 3/8 1 3/8 1 3/8 + 1/4 14 3/4 12 ComBcNY .52 nt 6 4 1/2 CmtyBTn .24 nt 21 3/4 12 1/2 CmtyBS 1.00 5.0 9 8 20 20 20 25 14 1/8 CBkPa s .70 nt 7 2 1/2 CmtyBn 21 10 6 1/2 6 1/2 6 1/2 18 3/4 13 ComFin .64 3.5 16 18 1/2 17 3/4 18 1/2 - 1/4 14 1/2 10 3/4 ComFtBk .40 3.4 11 6 12 1/4 11 3/4 11 3/4 - 1/2 26 3/4 14 1/4 ComHlt 11 124 20 1/2 20 20 1/2 40 22 Comnet 56 2 25 25 25 +1 1/2 40 1/2 15 CompUSA 47 4961 35 1/4 33 5/8 35 +1 1/2 15 9 1/4 CoBolv .64 nt 3/32 1/32 Comprt 100 1/16 1/16 1/16 +1/32 35 1/4 5 1/2 CmprsL 4547 14 3/4 13 1/2 14 + 1/4 22 3/4 9 5/8 Cmptrx 34 2366 22 20 7/8 22 + 7/8 1 7/8 3/16 CmpMed 4165 7/16 3/8 13/32 5/32 1/16 CmMd wt 525 1/8 3/32 1/8 2 7/8 1 7/16 Cmpcm 12 11 2 1/8 2 2 1/8 2 3/4 1/2 Cmpflt nt 1 5/8 3/8 CptAut 497 9/16 3/8 3/8 -3/16 7 1/4 3 5/8 CptConc 488 6 1/2 6 1/8 6 3/8 - 1/8 20 1/4 9 1/4 CmpDt .16 .8 14 40 19 1/4 18 1/2 19 1/4 + 1/4 13 1/2 6 3/4 CmptH 13 405 8 7/8 8 1/2 8 1/2 + 1/4 3 5/8 1 1/4 CmpIdn 15 45 1 5/8 1 3/8 1 3/8 - 1/8 4 1/4 3 1/4 CmpLR .16 e 4.4 16 220 3 5/8 3 5/8 3 5/8 5 3/8 3 1/8 CptNwk 27 464 4 5/8 4 3/8 4 3/8 - 1/8 3 1/2 1 3/8 CptrPtl 20 1 3/4 1 3/4 1 3/4 5 1/4 2 1/16 CmpPr 351 2 3/8 2 3/16 2 5/16 +1/16 13/32 1/8 CmpRs 31 1/8 1/8 1/8 5 1/4 2 CmpTel nt 20 6 3/4 Comshr 229 11 1/2 11 11 1/4 - 1/4 2 3/16 15/16 CmstRs 902 1 5/8 1 7/16 1 9/16 +1/32 7 1/2 3 7/8 Comtch 3 9 5 1/8 5 1/8 5 1/8 - 1/8 2 1/2 5/8 Comtrx nt 1 13/16 7/16 Comvrse 42137 1 1/2 1 13/32 1 15/32 +1/16 6 1/4 1 1/8 Concept 61 2 1/2 2 1/2 2 1/2 + 1/4 11 1/4 4 3/4 CcdCam 73 1355 6 3/8 5 3/4 5 7/8 - 5/8 2 1/4 1/32 ConcCC 20 3/32 3/32 3/32 +1/16 27 17 1/2 ConcEFS 34 57 25 1/4 24 3/4 25 1/4 10 1 1/4 ConCm s 25 5 1/2 5 1/4 5 1/2 + 1/8 5 3/4 2 Condor 6 10 4 1/8 4 1/8 4 1/8 - 1/8 8 1/2 3 7/8 ConfTc 24 558 4 7/8 4 5/8 4 7/8 3 31/32 ConStP nt 39 9 Conmed 14 327 14 1/4 13 3/4 14 1/4 28 1/2 21 ConnWt 1.60 nt 1 5/8 1/8 CnqAr wt 674 1 13/16 13/16 + 1/8 4 1/2 1/2 CnqAir 1990 3 9/16 3 3/8 3 9/16 +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 1.2 44 17 1/2 16 3/4 17 1/4 + 1/2 18 1/4 6 1/2 Consilm 141 10 3/4 10 10 - 1/4 4 1/2 3 ConFbr nt 2 3/8 1 1/8 ConHCre nt 5/8 3/16 CnsMerc nt 9/16 1/4 ConNev s 2 3/4 3/4 3/4 + 3/8 44 3/4 32 ConPap 1.28 3.2 27 474 40 1/4 39 1/4 39 3/4 - 1/4 9 1/4 4 1/4 ConPd h .52 t 7.2 9 326 7 1/4 6 3/4 7 1/4 + 1/2 4 7/8 1 5/8 ConRch 83 3 1/16 2 3/4 3 - 1/8 1 1/2 13/16 CnRsk nt 7 1/2 1 7/8 CnstlBc x5653 4 3/4 4 1/8 4 3/8 - 3/8 CnstBc rt 5554 1 1/8 3/8 1/2 25/32 1/4 Consulr 630 17/32 7/16 17/32 4 11/16 1 1/8 Consumt s nt 5 3/4 5 ConPort 309 5 1/4 5 5 1/4 + 1/4 3 1/2 1 3/4 ConsFn .05 2.5 2 2 2 2 8 6 1/2 CnsFn pf .85 nt 19 3/4 14 1/4 ConWat 1.14 6.5 18 22 18 17 1/2 17 1/2 - 3/4 23 1/4 13 ContlCl 476 17 1/4 16 3/4 16 3/4 8 6 3/8 CtlMtg .03 e .5 166 111 6 5/8 6 5/8 6 5/8 5 1/4 1 1/2 CtlSav nt 8 7 1/2 CtlSav pf 3744 7 3/4 7 1/4 7 1/2 10 1/2 7 CtrlDt 2464 8 3/4 8 1/2 8 1/2 2 5/8 15/16 CtrlRs 13 1 1/4 1 1/4 1 1/4 - 1/8 3 1/8 1 CnvSol nt 21 3/4 10 7/8 Cooker s 43 397 21 1/4 20 1/2 20 1/2 - 1/2 5 2 7/8 CooprD 5 2 7/8 2 7/8 2 7/8 7 1/4 5 1/4 CooprL 1 5 5 5 - 1/2 24 1/2 7 1/2 CoopBk s nt 22 1/4 17 Coors B .50 2.4 38 1996 21 19 3/4 20 7/8 +1 31 1/4 20 3/4 Copley 712 30 3/4 29 3/4 30 3/4 + 1/4 18 1/8 8 3/4 Copytel 984 12 5/8 12 12 1/4 + 1/8 18 9 CorTher 27 14 1/2 13 1/2 14 1/2 1 1/2 15/16 Corcom nt 36 1/4 21 Cordis 20 1779 35 34 1/4 34 1/2 - 1/4 54 41 3/4 CoreSt 2.16 4.2 11 1148 51 1/8 50 5/8 50 7/8 + 1/8 17 1/4 14 1/8 CorelCp 692 16 7/8 16 1/2 16 1/2 - 1/4 2 3/4 1/2 CrnrFn 176 2 1 3/4 1 3/4 - 1/4 1 7/32 Cornucp 454 7/8 3/4 3/4 -1/32 4 3/8 1 3/4 CpMgt 20 2 1/2 2 1/2 2 1/2 19 1/4 6 CorpSft 13 486 12 1/4 11 3/4 12 1/4 + 1/4 8 4 3/4 CorctCp t 54 7 1/4 6 7/8 7 - 1/4 1 3/4 1/2 CorCp wt 5 1 1/2 1 1/2 1 1/2 - 1/8 5 1/16 1 3/16 Cortex 2488 2 1/16 1 13/16 1 7/8 -1/16 3 1/4 3/8 Cortx wt 238 1 1/8 1 1 1/16 21 1/4 4 1/4 Cortx un nt 12 3/4 4 1/2 Corvas 548 8 1/2 7 3/4 8 1/4 + 1/4 26 1/4 9 Corvel 29 240 14 1/4 13 3/4 14 1/8 + 5/8 15 10 1/2 CosCtr A 21 135 14 12 3/4 14 +1 1/4 15 1/2 9 3/4 CosCtrB 22 17 14 3/4 14 14 3/4 +1 1 1/8 Cosmo nt 27 19 3/4 Costar 30 35 24 1/2 22 3/4 24 1/2 +1 3/4 42 5/8 20 1/2 Costco s 28 17501 26 25 25 3/4 + 3/4 21 3/4 8 3/4 CottCp s .04 i 3376 22 5/8 20 1/2 22 1/4 +1 5/8 7 3/4 5 1/2 CtnSLf .12 nt 14 5 1/2 Courer 3 8 8 8 23 10 1/2 Covntry 943 22 3/4 22 22 1/4 44 1/4 24 1/4 CrkrBrl .02 .0 44 8029 43 3/4 42 1/4 43 1/2 +1 1/4 7 1/2 4 1/2 Crftmde 25 6 3/4 6 3/8 6 3/4 2 1/8 3/4 Crftmtc nt 32 1/2 17 1/2 Cragin 2267 32 1/4 30 7/8 31 1/2 - 3/4 15 7/8 1 7/8 CrayCm 3003 5 1/8 4 3/4 5 + 1/8 1 5/8 3/4 CreatvC 25 1 1/16 1 1/16 1 1/16 4 7/8 1/8 CreatL 483 3 1/4 2 13/16 3 - 1/4 2 3/8 1/32 CrLr wt 41 1 5/8 1 1/8 1 1/8 -17/32 5 1/8 2 1/16 CrTcCp s 6 4 3/4 4 3/4 4 3/4 + 3/8 21 1/2 10 3/4 CrTchLt 714 20 3/4 19 1/2 20 1/2 + 3/4 31 14 CredAcp 56 30 3/4 30 30 - 1/4 7 1/4 3 1/2 CrdDept 199 6 1/8 5 1/2 5 1/2 - 1/2 2 1/4 1/2 CrdDp wt 50 7/8 7/8 7/8 2 1 1/4 CredoPt nt 3 1/4 1/2 CrstInd 5 1/2 1/2 1/2 34 1/4 15 1/4 Crestar .80 2.4 19 1310 33 3/4 32 3/4 33 1/4 19/32 3/16 CrstCp 4 150 7/32 7/32 7/32 -1/32 8 1/4 3 CrstFn 20 9 1/4 2 Criticre 156 3 3/4 3 1/2 3 1/2 12 3/4 3 5/8 CropG 292 4 1/2 4 1/4 4 1/4 15 1/4 7 1/4 CropG pf .95 10.6 212 9 8 3/4 9 27 1/4 11 CrosCom 420 22 1/4 20 3/4 22 1/4 + 3/4 9 1/2 6 3/4 CrwnA nt 27 1/4 11 1/4 CrwnAn 15 4 14 1/2 13 1/2 14 + 3/4 20 1/4 16 CwnBk 10 182 18 5/8 18 1/4 18 5/8 + 3/8 9 5 CrwnRs 214 7 1/4 6 3/4 7 1/8 11 1/4 1 3/4 Cryenc s 1303 11 1/2 10 3/4 10 3/4 - 1/8 15 5 1/2 Cryomed 1684 8 7 1/2 7 7/8 + 3/8 3/32 1/32 CryO pfA nt 1 7/8 1 1/8 Cucos 27 66 2 1/8 1 7/8 2 1/8 + 3/8 30 1/4 12 CullnFr 15 431 29 1/2 28 1/4 29 1/8 + 7/8 10 3/8 6 3/4 Culp 14 29 7 3/8 7 3/8 7 3/8 + 1/8 35 12 CumbFd .60 2.1 8 104 28 1/4 27 28 1/4 +1 1/4 9 7/8 6 7/8 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 2502 7 3/4 7 3/8 7 1/2 21 1/2 4 1/2 CurTch 122 7 6 3/4 7 3 3/4 1 3/4 CurrTec 260 2 1 15/16 1 15/16 -1/16 15/16 1/4 Cusac g 320 3/8 1/4 5/16 +1/16 11 3/4 6 CustCh 10 949 9 3/4 8 8 1/8 - 7/8 1 9/16 7/8 Cutco nt 2 1/4 1/4 Cyanotc 32 2 1 13/16 2 12 1/4 3 CybrOp s t 31 138 4 1/8 4 4 2 3/8 1/4 Cybmed 45 1 7/8 1 13/16 1 13/16 - 1/4 3 3/8 13/16 Cybrnet 257 1 9/16 1 1/4 1 9/16 +5/16 7/8 1/4 Cybrn wt 706 7/16 1/4 1/4 -3/16 9 1/2 6 1/4 Cybertk nt 32 1/4 8 Cygnus 1817 12 1/4 11 1/2 12 + 3/8 9 7 1/4 Cypros 784 8 3/4 8 1/4 8 3/8 - 1/8 3 5/8 1 1/2 Cypr wtA 431 3 5/8 3 3/8 3 3/8 - 1/4 2 7/8 Cypr wtB 2060 2 1/4 1 3/4 2 1/4 + 1/2 14 9 Cypro un 339 14 1/8 13 3/8 13 7/8 + 3/8 22 1/2 5 1/2 Cytel 160 13 12 1/2 12 3/4 - 1/4 12 1/2 7 1/4 CytRd un 491 8 5/8 8 3/8 8 1/2 - 1/8 5 5/8 1 9/16 Cytocre 23 174 5 1/8 5 5 34 1/4 13 3/8 Cytogn 1246 17 1/4 16 3/4 17 + 1/8 11 5 Cytothr nt 11 3/4 3 1/4 CytRx 2336 5 5/8 5 1/2 5 5/8 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