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: 11-20, NASDAQ - Beginning with letter C Date: Fri, 20 Nov 92 18:48:42 EST Message-ID: <67.1992Nov20.184842@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 55 4 3/4 3 5/8 3 5/8 - 1/4 14 3/4 3 1/8 CAPX nt 15 1/2 1 CAPRx wt 46 1 3/4 1 5/8 1 5/8 + 1/8 84 17 CAPRx un nt 24 11 1/2 CB&T .60 2.6 14 73 24 23 3/8 23 3/8 - 1/4 8 3/8 3 11/16 CBL Med 15 111 5 4 3/4 4 7/8 5 1/8 1 5/8 CBL wt 20 1 11/16 1 1/2 1 11/16 -3/16 3 3/8 5/32 CBLX 662 11/16 5/8 5/8 -5/16 31 1/2 26 CBT Cp s .36 i 1.3 49 28 27 1/2 28 +1 2 1/16 9/16 CCA 10 50 1 11/32 1 11/32 1 11/32 +1/32 7 3 1/4 CCAIR 224 4 3/8 4 1/8 4 1/8 - 1/4 36 1/8 27 5/8 CCB s 1.20 3.6 11 193 34 33 1/2 33 3/4 + 1/2 8 7/8 3 5/8 CCC Frn 1105 4 5/8 4 3/8 4 5/8 + 1/4 15 1/4 7 C COR 20 99 15 14 1/4 14 1/4 - 1/2 2 3/4 3/4 CCR 143 1 5/16 1 1/8 1 5/16 +1/16 10 1/2 3 5/8 CE Soft 24 782 4 3/8 4 4 3/8 + 1/8 21 1/4 2 1/2 CEC In s 29 3 1/2 3 1/4 3 1/4 -1/16 2 3/8 1/2 CEL Cm 20 360 13/16 5/8 13/16 + 1/4 15 1/2 7 CEM 18 231 8 7 1/2 7 3/4 + 1/4 15 12 1/2 CF Bcp .07 e nt 13 3 CFS 6 80 12 1/2 12 1/2 12 1/2 + 1/4 17 3/4 9 3/4 CFSB s .40 nt 6 7/8 3 1/2 CIS Tch 54 2330 6 1/2 6 6 1/2 + 1/4 22 7/8 13 CK FSv .48 a 2.1 10 5 22 1/2 22 1/2 22 1/2 2 3/4 5/8 CMS Dt 95 2 1 5/8 2 - 1/8 29 1/4 20 3/4 CNB .92 3.2 16 28 29 28 1/4 29 5 3 1/2 CNL Fn .24 6.6 4 3 5/8 3 5/8 3 5/8 + 1/8 4 5/8 1 3/8 CNS 90 2 2 2 - 1/4 10 3/4 6 3/4 CPAC .26 2.8 11 942 9 1/2 8 3/4 9 1/8 + 1/8 27 1/4 22 CPB .80 nt 3 1/4 1/32 CPC Rx 3 1/8 1/8 1/8 +3/32 5 1/8 4 5/8 CPI Aero nt 7/8 3/8 CPI wt nt 6 5 CPI un 538 6 1/4 5 5/8 5 3/4 - 1/4 2 3/4 1 3/4 CPT Hld 1 2 3/8 2 3/8 2 3/8 + 1/8 21 3/4 13 1/2 CRH .77 e nt 25 3/8 6 3/8 CSF Hd s 4 156 23 3/4 22 3/4 23 - 3/4 37 1/4 10 CSK .09 e nt 3 1/4 1 1/4 CSM En nt 10 6 1/4 CSP 15 173 9 1/2 9 9 1/4 - 1/4 16 1/4 9 3/4 CTEC 58 14 13 1/2 13 1/2 19 13 CTEC B 40 14 3/4 14 3/4 14 3/4 + 1/4 1 7/8 3/8 C3 pf nt 6 3/4 3 1/2 CU Bnc nt 17/32 1/16 CVD 20 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 368 9 8 5/8 8 5/8 - 1/8 1 7/8 1/8 Cabre 55 1 1/32 1 1/32 1 1/32 +5/32 2 13/16 1 3/8 Cache 113 10 2 1/4 2 1/8 2 1/4 + 1/8 5 15/16 3 1/4 CACI 10 528 4 1/4 4 1/16 4 1/8 +1/16 38 3/8 27 3/4 CadbyS 1.24 e 4.4 17 200 28 1/8 27 3/4 28 - 1/2 2 5/8 3/4 CadeIn 5 997 25/32 3/4 3/4 -1/32 3/4 5/16 Cadema 90 1/2 7/16 1/2 +1/16 1 1/4 1/2 Cadam pf .40 t nt 5 1/4 1 1/2 Cadiz s 40 2 1 3/4 1 7/8 + 1/8 10 1/4 5 3/4 Cadmus .20 3.0 10 246 7 1/4 6 3/4 6 3/4 37 11 3/4 Caere 30 316 37 35 3/4 37 + 3/4 4 1/4 15/16 CalGph 100 1 5/8 1 1/4 1 1/4 - 1/8 19 3/4 12 1/2 CalRep .10 j nt 15/32 3/16 Caledon s 227 3/16 3/16 3/16 16 8 7/8 Calgene 1886 15 1/2 15 1/8 15 1/4 10 1/4 2 3/4 CalAmp 15 36 7 7/8 7 5/8 7 7/8 + 1/4 14 1/4 9 1/4 CalBnc .52 5.3 10 32 10 9 3/4 9 3/4 - 1/4 15 3/4 8 1/2 CalFncl .40 3.8 5 162 11 3/4 10 1/2 10 1/2 -1 13 1/2 3 7/8 CalJam nt 9 5/8 3 1/8 CalMD 35 753 7 1/8 6 3/4 7 1 7/8 3/8 CalMD wt 100 1 9/16 1 7/16 1 9/16 +1/16 21 1/2 8 3/4 CalMic 31 620 17 1/4 16 5/8 17 - 1/4 14 7 CalSBk .53 t 3.8 14 203 14 12 3/4 13 7/8 35 26 CalWtr 1.86 5.5 12 167 35 33 1/2 33 5/8 - 5/8 1 21/32 1 1/4 Callon .25 e 16.7 38 20 1 5/8 1 1/2 1 1/2 - 1/8 10 5/8 4 3/4 Caloway 5 5 1/2 5 1/2 5 1/2 1 7/8 1 1/4 Calnetcs nt 23 3/4 15 1/2 Calumet 70 23 5/8 23 5/8 23 5/8 + 3/8 14 7/8 7 CamNt g 668 11 3/4 11 1/4 11 3/4 + 1/2 23 1/2 9 1/4 Cambx s 15 1544 17 1/2 16 17 + 1/2 12 5/8 4 3/4 CamBio 823 8 1/2 8 1/4 8 3/8 - 1/8 13 4 1/2 CambNe 83 8 3/4 8 1/4 8 1/4 4 7/8 1 1/16 Camelot 488 2 3/4 2 7/16 2 1/2 - 1/4 2 3/4 1 CamPlat 7 1 3/4 1 3/4 1 3/4 - 1/4 4 1 Camiz 487 4 3/8 3 7/8 4 1/8 + 1/8 16 5/8 10 1/4 CWneB s 14 10 15 1/4 15 1/4 15 1/4 - 1/4 17 10 CWneA s 14 2630 15 3/4 15 15 5/8 + 3/8 1 1/8 5/32 Canav 475 7/16 13/32 13/32 14 3/4 6 3/4 Candela 15 47 7 3/4 7 1/4 7 1/4 9 3/4 2 1/4 Candla wt nt 7 5/8 4 1/4 CandBk nt 11 2 7/8 CndyTor 60 4 1/8 3 3/4 4 1/8 + 3/8 26 10 1/2 CannE s 17 22 18 17 17 59 47 1/4 CanonI .49 e .9 20 6 52 3/4 52 3/8 52 3/8 9 3/4 4 1/2 Canonie 23 6 1/4 5 5/8 5 5/8 13 3/4 8 1/2 Canstar nt 10 3/4 5 1/4 Cantab 22 10 1/2 9 3/4 9 7/8 - 1/8 4 1/4 3 Cantel nt 3 3/8 5/8 Cantbry 2516 3 1/8 2 1/2 3 1/8 3 3/4 1 1/2 CanyRs 18 1446 1 21/32 1 1/2 1 5/8 +1/16 1 1/16 1/4 Cany wt nt 24 3/4 15 CCBT 1.00 5.0 54 5 20 20 20 3 3/4 3 CapAcq 1 3 3/4 3 3/4 3 3/4 + 3/4 1 1/32 1/8 CapAsc 99 5/8 9/16 9/16 17 12 3/4 CapBnc .60 3.9 8 2 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 5 32 1/8 32 1/8 32 1/8 8 4 1/2 CaptlBc .20 e 3.1 14 12 6 1/2 6 1/2 6 1/2 - 1/8 8 5/8 4 CapMult 207 8 7 5/8 8 3 3/4 1/2 CapMl wt 50 3 5/16 3 1/8 3 5/16 -3/16 20 14 1/4 CapTr s .25 1.6 9 12 15 1/2 15 1/4 15 1/2 + 1/4 19/32 3/32 Caprck 130 7/32 3/16 3/16 1 5/16 Capucin 413 5/8 1/2 9/16 -1/16 3 3/4 1 5/8 CarMrt 403 3 3/4 3 1/2 3 1/2 1 1/4 5/8 CarMt wt 121 1 1/4 1 1/8 1 1/4 9 1/2 5 3/8 CarMt un nt 19 14 7/8 Caraustr 1605 19 1/8 18 19 +1 34 22 1/2 CrdnlD .10 .4 17 2835 27 1/2 27 27 1/2 16 1/2 7 CardFn nt 18 1/2 4 CardPl 65 5 1/4 4 3/4 5 1/4 11 1/4 6 1/2 CVIS 75 8 1/2 8 1/4 8 1/2 3 1/2 2 vCreEn 19 3 2 7/8 2 7/8 - 1/8 9 3/4 3 1/8 CareGp 17 283 3 11/16 3 5/8 3 11/16 15 3 5/8 Crenwk 363 5 3/4 5 1/4 5 1/4 2 15/16 1 1/2 Caretnd 156 2 1/2 2 3/8 2 3/8 - 1/8 CrbSl wtA nt CrbSl pf nt CrbSl un nt 24 1/4 14 7/8 CarlCm .79 e 3.7 214 21 3/4 21 1/4 21 1/4 -1 1/8 17 10 1/2 Carmik 23 794 14 1/2 14 14 1/4 + 3/8 12 3/4 7 1/2 CaroFst .32 r nt 30 1/2 25 CaroFt pf .84 e 2.8 1 30 30 30 - 1/2 10 3/4 5 3/8 CaroSth .40 t 4.2 12 10 1/4 9 1/2 9 1/2 - 1/8 6 5/8 3 1/4 CarolB 97 6 5 3/4 5 15/16 +3/16 3 1/2 1 11/16 Carver 33 1 15/16 1 3/4 1 3/4 24 17 3/4 Cascde .60 2.7 17 x75 22 21 7/8 22 + 1/2 10 1/2 6 1/2 CascSBk 2 9 1/2 9 1/2 9 1/2 - 3/8 18 3/4 11 1/2 Caseys .12 .6 17 163 18 3/4 18 1/2 18 1/2 13 1/4 9 3/4 CasinAm 402 13 3/4 12 1/2 13 1/2 +1 7 1/2 4 CasnA wt 505 7 3/8 6 7/8 7 3/8 + 1/2 20 14 1/4 CasAm un nt 14 1/2 8 7/8 CasMag 1111 14 1/2 13 1/2 14 3/8 + 7/8 3 1/2 2 CastlE h nt 25 13 1/2 CathBcp s .60 2.9 16 102 21 1/2 20 1/2 21 - 1/2 21 8 3/4 CathStr 29 522 20 3/4 20 20 1/4 - 3/8 24 10 5/8 CatoCp .02 e .1 26 1778 23 3/4 23 23 1/2 + 1/4 Catlgd wt nt 10 1/2 2 3/4 Cavco s nt 4 1/16 1 7/8 CecoEn s 22 3 1/8 3 1/8 3 1/8 + 3/8 2 5/16 5/32 vCedrG nt 5 1/2 3 1/4 CedarI .52 13.0 10 4 4 4 - 1/2 3 15/16 1 1/16 CelSci 1021 1 15/16 1 13/32 1 7/16 +1/32 1 27/32 17/32 CelSc wt 50 21/32 21/32 21/32 -1/32 15/16 1/32 CelbRst 60 3/32 3/32 3/32 +1/32 19 1/2 7 1/4 Celgene 786 12 11 1/2 11 3/4 3 1/4 3/4 CelinFn nt 20 7 1/4 CellPro 1768 20 3/4 19 1/4 20 5/8 +1 1/8 Cellcom nt 12 3/4 1 1/2 Cellcor 54 3 2 1/2 3 + 1/4 37 29 3/4 CelCmA t 627 33 32 3/4 33 + 1/2 7 2 5/8 CellCm 25 7 6 1/2 7 16 1/4 10 3/4 ClCmPR s 330 13 1/2 13 1/8 13 1/2 + 1/4 18 1/4 9 3/4 CelrIn 977 13 5/8 13 1/4 13 5/8 - 1/8 1 5/32 1/8 CelrPr 117 7/32 7/32 7/32 9 1/2 5 3/4 CellrTc 395 7 1/8 6 3/4 7 3 1 CellTc wt nt 2 3/8 1/2 CelTel 10 7/8 7/8 7/8 +1/16 5 1/8 2 1/4 Celox 159 3 2 3/4 2 3/4 19 1/4 5 1/4 Celtrx 266 9 1/2 9 9 1/4 8 3/4 Cencor 7 1/2 1/2 1/2 - 1/4 15 3/4 8 1/8 Cenfed .15 e nt 14 1/4 10 3/4 CenitBcp 44 14 1/4 14 1/8 14 1/4 + 1/8 10 4 7/8 CentlBc .93 t 9.5 17 6 9 3/4 9 3/4 9 3/4 - 1/8 22 9 1/4 CentCel 159 14 13 3/4 14 + 1/2 21 10 1/2 CntlSB .40 nt 9 1/2 4 1/2 CtrBnk 8 9 1/8 9 1/8 9 1/8 - 3/8 9 1/2 4 3/4 Centrbk 15 211 7 3/4 7 1/2 7 3/4 + 1/8 1 1/2 1/2 Centcre nt 24 7 CentxTl 17 1247 9 1/2 8 3/4 9 1/4 - 1/4 13 1/4 3 3/4 Centgrm 23 706 11 3/4 11 1/4 11 1/2 60 1/4 9 1/2 Centocor 3257 15 1/4 14 3/4 15 97 5 3/4 Centcr wt 40 13 1/4 13 13 23 1/2 17 1/8 CnBsh s .67 3.0 11 285 22 1/2 21 3/4 22 1/4 + 1/2 7/16 3/16 CnBkSy 5 3/16 3/16 3/16 7 1/4 2 1/2 CtrCOp 246 7 1/8 7 7 41 1/4 33 1/2 CFidBk 1.24 3.1 12 328 40 39 1/2 39 3/4 + 1/4 2 1/2 5/8 CtrlHld 15 1 1/4 1 3/16 1 1/4 + 3/8 19 1/4 13 CtrlInd .40 2.2 10 37 19 18 1/2 18 1/2 - 1/2 19 12 CJerBc .75 4.3 14 39 17 5/8 17 1/4 17 5/8 - 1/8 14 1/2 6 1/8 CJerFn .36 b nt 10 3/4 9 3/4 CtrMtge .36 3.4 1 10 1/2 10 1/2 10 1/2 - 1/4 2 17/32 29/32 CPcMn 1100 1 1 1 11 1/2 5 1/4 CPaFin .44 6.1 145 3 7 1/4 7 1/4 7 1/4 - 5/8 9 5/8 5 1/8 CRsLfe .36 4.1 8 22 8 3/4 8 1/2 8 3/4 11 3/4 7 CnSprn 27 47 8 1/2 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 25 3/4 3/4 3/4 3 1/2 1 1/2 CntyBc .10 3.3 65 3 2 3/4 3 + 1/4 9 5 CtrySo .24 nt 16 3/4 7 Cephln 163 13 1/4 12 3/4 12 3/4 4 5/8 2 1/2 Cerdyn 4 2 7/8 2 5/8 2 5/8 4 1 3/4 CeramPr nt 3 1/2 1 7/8 Cerbco 15 42 3 3/8 3 3/16 3 3/8 + 1/4 49 1/2 9 5/8 Cerner s 38 612 49 1/4 48 48 3/4 - 1/2 2 1 1/8 Cerprbe 20 2 2 2 1 3/4 5/8 Certron 1 1 7/16 1 7/16 1 7/16 14 12 3/8 Cervecer 30 13 5/8 13 3/8 13 3/8 7 1/4 5 7/8 ChaiNaTa 54 6 1/4 6 1/8 6 1/4 2 7/8 1 1/4 Chalco nt 1 1/4 5/8 ChalInt 4 5/8 5/8 5/8 9 3/4 7 3/4 Chalone 400 31 8 1/4 8 8 6 1/4 3 1/2 ChmpPr 20 3 3/4 3 3/4 3 3/4 3 3/8 ChmpSp s 191 2 1/8 2 2 1/16 -3/16 12 10 1/4 ChpSp pf 220 11 3/8 11 11 - 1/4 1 1/8 1/8 ChncCp nt 7 5/8 3 1/8 ChanIn 18 47 4 1/2 4 3/8 4 3/8 -5/16 15 1/8 3 1/2 Chantal s 215 6 1/4 5 7/8 5 7/8 - 1/8 3/8 5/32 Chapral 11 1/4 3/16 1/4 +1/16 38 18 7/8 ChrmSh .16 .4 26 3617 36 1/2 35 1/4 36 1/2 + 5/8 15 2 1/2 ChtBnc t 13 14 3/4 14 3/8 14 3/4 + 3/8 19 1/4 10 ChtFSB s .60 3.5 9 6 17 1/4 16 1/2 17 1/4 + 1/2 5 1/2 5/8 ChrtFdl 2 42 3 2 1/4 2 1/4 - 1/2 9 4 3/8 ChtGlf 28 938 6 5 3/4 5 7/8 28 1/2 14 ChtOnF s .48 1.8 8 995 26 3/4 25 1/2 26 3/8 + 5/8 32 17 Chattm .30 1.0 26 161 30 28 3/4 28 3/4 -1 1/4 1 1/2 1/4 ChkExp s 277 1 1/8 1 1 1/8 3 1/4 1 1/2 ChkTch 9 210 1 11/16 1 5/8 1 5/8 25 7 1/8 Checkrs s 77 4542 25 1/4 23 1/2 25 + 5/8 15 7/8 6 7/8 ChkPt 50 2535 16 15 3/8 16 + 3/8 28 1/4 21 1/2 Cheeseck 1030 28 1/4 27 1/2 28 1/4 + 3/4 1/4 7/32 ChefInt 392 1/4 7/32 7/32 7 1/4 3 1/2 ChmDsg 263 4 3/4 4 1/4 4 1/4 - 3/8 14 2 5/8 ChmTrk 486 11 10 11 + 3/4 2 3/4 1/4 Chmx wt94 nt 5 3/8 1 Chx wt2 nt 9 7/8 2 3/8 Chemex s 275 3 5/8 3 1/4 3 3/8 + 1/8 25 11 Chmfab 14 10 12 12 12 + 5/8 3 1/4 1 1/8 Chemfx 81 96 1 5/8 1 5/8 1 5/8 11 3/4 8 3/8 ChmTrl s .36 3.3 7 11 11 11 - 3/4 47 26 ChmFin s .88 1.9 14 69 47 46 46 7/8 - 1/8 27 1/4 17 ChLea nt 4 7/8 2 3/4 Chmpwr 30 28 3 7/8 3 5/8 3 7/8 + 1/8 5 3/4 Cheroke 306 15/16 3/4 3/4 25 1/2 5 1/2 ChryCp 18 120 25 1/2 25 25 15 11 1/2 ChesUtl .86 6.4 18 56 13 3/4 13 13 1/2 - 1/4 14 1/4 7 1/4 ChestrV .32 b nt 11 1/2 8 ChDock .32 4.1 1 3429 8 1/4 7 3/4 7 3/4 - 1/4 3 9/16 3/4 ChfCon 179 4 1/2 3 7/8 4 3/8 +13/16 6 1/4 3 ChildDis 7 3 1/4 3 1/4 3 1/4 - 1/4 16 1/2 8 1/4 ChpSft 86 14 1/4 13 3/4 14 - 1/2 31 17 1/2 Chipcom 31 2062 27 3/4 27 27 1/4 14 1/8 3 1/4 ChipsTc 550 5 1/8 4 7/8 5 74 1/2 34 3/4 Chiron 3300 57 1/2 55 1/2 55 3/4 -1 3/8 16 1/2 6 3/4 Chitnd .24 1.5 11 811 16 15 1/2 15 5/8 - 1/2 11 3/8 4 1/4 ChcDrg 28 179 5 1/2 5 3/8 5 1/2 - 1/8 2 1/4 1 5/8 ChcDr wt nt 17 1/2 5 Cholest 1017 14 5/8 13 1/2 14 - 3/8 5 5/8 1/2 ChrstPu 128 7/8 3/4 13/16 -1/16 1 1/32 ChstP wt nt 15 1/4 10 Chrcft 238 15 14 1/2 14 3/4 - 1/4 8 1/2 3 7/8 Chrnmd 80 1147 8 1/2 7 5/8 8 - 1/4 1 1/4 5/16 ChchTc s 358 3/8 11/32 3/8 -1/16 2 1/4 Ciattis 75 20 3/4 3/4 3/4 9 6 1/2 Cimco 21 155 8 1/2 8 1/4 8 1/4 1 3/16 7/32 Cimflex 82 5/16 9/32 9/32 -1/32 61 1/2 35 3/8 CinnFn s 1.04 1.7 18 328 60 59 59 3/4 + 1/2 6 3/4 1 3/8 CinMic 350 63 3 1/2 3 1/4 3 1/2 32 1/8 21 1/2 Cintas s .11 .4 33 715 28 1/2 28 28 1/2 + 1/2 6 2 7/8 Ciprico 20 191 4 3 3/4 4 + 3/8 19 1/4 10 CircFn .13 e .6 237 20 1/2 19 20 1/2 +1 1/4 2 3/8 CirclFA nt 13 1/4 11 3/8 CircInc .90 nt 50 15 3/4 Circon 27 1619 23 3/4 20 3/4 23 +1 3/4 3 1 1/4 CircRs s nt 4 7/8 1 1/8 CircSy 8 645 3 5/8 3 1/4 3 5/8 - 1/4 33 1/2 12 1/4 Cirrus 39 1489 30 3/4 30 1/2 30 1/2 73 1/2 24 Cisco s 46 11084 75 71 3/4 74 +2 14 1/2 9 CitFed 281 13 7/8 13 5/8 13 7/8 + 1/4 10 1/4 7 CitatnCpt 503 10 1/2 9 7/8 10 1/4 + 3/4 21 1/2 15 CtzBcp 1.08 4.9 423 22 21 3/8 22 + 5/8 36 1/2 27 CtzBkg 1.40 4.0 10 42 35 1/4 35 35 3 1/2 3 1/2 CtzGtP 3.50 e nt 10 4 5/8 CitizInc 20 56 5 3/4 5 3/8 5 3/8 21 18 1/4 CtzNatl .22 e 1.1 51 20 19 3/4 19 3/4 - 1/4 3 5/8 2 3/4 CtzSec .04 j 1.1 18 3 1/2 3 1/8 3 1/2 + 1/4 7 1/2 3 3/4 CitnIns 50 6 3/4 6 3/4 6 3/4 - 5/8 19 1/2 14 3/8 CtyHld .60 nt 1 1/16 5/8 CtyLTr 5 5/8 5/8 5/8 8 4 3/4 CivicBc nt 14 1/2 7 1/2 CleanH 32 147 14 13 1/2 14 25 7/8 9 3/8 ClerCd g 14 1361 11 1/4 10 3/4 11 - 1/8 3 1/4 1 3/4 ClevtRt .09 e 4.0 1 2 1/4 2 1/4 2 1/4 15 3/4 9 3/4 ClifDr 77 14 3/8 14 1/4 14 3/8 + 1/4 31 23 ClfDr pf 2.31 7.7 99 30 1/4 30 30 - 1/2 10 3/8 1 1/2 ClinDt 24 155 10 9 3/4 10 + 1/8 4 3/4 1 3/4 ClinHm nt 7 7/8 4 7/8 Clinicom 50 7 3/8 7 1/8 7 3/8 26 7 1/8 Clinicp 87 19 3/4 18 3/4 19 - 3/4 3 1/8 2 ClintGs 28 33 2 13/16 2 13/16 2 13/16 +1/16 13 1/4 6 3/4 Cloth 22 3307 11 1/2 11 1/4 11 3/8 7 3/4 5 3/4 CluckWd 360 6 1/8 5 7/8 6 1/8 + 3/8 2 1/2 1 5/8 Cluck wt 40 1 5/8 1 5/8 1 5/8 8 1/2 2 1/2 CoOpBk 44 73 8 7 1/4 8 13 9 3/4 CstBnc 10 11 11 11 + 1/4 23 10 1/8 CstFncl t nt 30 3/4 14 1/2 CstHlth 34 18 26 3/4 26 26 1/2 - 1/4 1 3/16 5/16 CoastFla nt 7/16 1/8 CoCaM wt 9 1/8 1/8 1/8 20 3/4 15 1/4 CocaBtl .88 5.7 194 64 16 15 1/2 15 1/2 4 5/8 2 1/4 CodaEn 42 15785 3 13/16 3 3/8 3 3/4 + 1/4 8 1/4 4 3/8 CodeAl 68 4 3/4 4 1/2 4 1/2 4 1/2 Codenol 165 1 7/8 7/8 - 1/8 29 7/8 9 1/2 Cognex s 20 947 18 17 1/4 17 3/4 + 1/2 13 1/8 5 5/8 Cognos g 225 7 3/8 6 7/8 7 3/8 8 3 1/4 Cohaset nt 16 1/2 7 3/4 Cohernt 38 134 10 1/2 10 10 1/2 + 1/2 6 1/4 2 1/2 CohoRs 15 20 5 7/8 5 7/8 5 7/8 + 5/8 3 1/2 1 1/4 ColabR 45 2 1 3/4 1 3/4 - 1/4 31 13 1/4 Colagen 94 280 24 1/4 23 1/2 23 1/2 - 1/4 25 11 5/8 ColBcp s .48 1.9 11 256 25 1/4 24 5/8 25 1/4 + 3/8 7 1/2 3 Collins .10 1.9 13 263 5 3/8 5 5 1/4 - 1/8 19 3/4 11 5/8 CBcgp A .68 3.7 10 1 18 1/4 18 1/4 18 1/4 15/32 5/32 ColCmc nt 13/32 3/16 ColCm pf 50 3/8 3/8 3/8 +1/16 30 1/4 22 1/2 ColCos .72 2.7 9 547 27 1/4 26 1/2 26 7/8 23 1/2 16 5/8 ClnGas s 1.22 5.8 14 19 21 1/4 20 1/2 21 - 1/4 26 15 3/4 ColnGp .60 2.3 14 7 26 25 1/4 25 3/4 - 1/4 40 1/2 19 ColoNt .48 1.2 21 1748 40 1/4 39 7/8 40 1/4 + 3/8 9 1/2 8 3/8 ColBnk 10 8 1/2 8 1/2 8 1/2 15 1/4 5 3/4 ColFst 8 2 15 15 15 + 1/4 22 13 3/4 ColHsp 19 1322 19 1/4 18 3/4 18 3/4 9 1/2 4 ComCent 11 4 5/8 4 5/8 4 5/8 5 1/8 1 3/4 CmCen wt nt 1/16 1/32 Comtek nt 22 3/4 11 1/8 Comair s .28 1.3 20 1384 22 19 1/2 21 7/8 +1 7/8 7 3 7/8 Comrco 9 294 5 1/2 5 1/4 5 3/8 - 1/8 72 1/2 58 ComcPh nt 19 13 1/2 Comcst .14 .8 3049 18 1/4 17 3/8 18 + 3/4 18 1/8 13 3/8 Cmc sp .14 .8 5189 17 3/8 16 1/2 17 1/8 + 1/2 13 3/4 10 1/2 Comcoa 14 1 12 1/2 12 1/2 12 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 16 20 13/16 3/4 13/16 + 1/8 21 1/4 7/8 CmndCr s 241 1 7/16 1 9/32 1 11/32 -1/16 6 1/4 3 1/4 CmndSc 13 264 4 3 1/4 3 3/4 17 3/4 10 CmcBWV .56 3.2 14 x192 17 1/2 16 3/4 17 1/4 + 1/2 7 3/4 3 1/2 CmcBCA .10 b 2.5 46 5 1/2 4 4 -1 1/2 14 3/8 8 CmcBNJ .45 b 3.1 9 188 14 1/2 13 3/4 14 1/2 + 5/8 20 5/8 14 CmBNJ pf 1.50 7.4 10 20 1/4 20 1/4 20 1/4 + 1/2 43 3/4 30 CmcBMO .80 1.9 12 92 42 41 1/4 41 3/8 - 3/8 19 12 CmcBVA .32 1.8 16 18 3/4 18 18 23 3/4 14 1/4 CmClr .70 3.9 528 19 17 1/2 17 3/4 20 1/2 13 CmClrB .70 4.3 412 16 3/4 16 16 1/4 - 1/4 5 3/8 CmceG nt 26 1/4 15 7/8 CmclBOR .50 b 1.8 47 29 1/4 26 1/2 28 1/2 +2 1/2 17 6 1/8 CmlBCO s .40 2.5 12 68 16 3/4 16 1/4 16 1/4 - 1/2 15 1/8 3 7/8 CmcFdl 3 1407 15 14 5/8 14 3/4 - 1/8 1 9/16 5/8 CmclPr 509 1 1/4 1 1 - 1/4 30 17 1/4 CwltBn 1.08 nt 10 6 1/4 CmCblNC .65 t 6.8 30 50 9 1/2 9 1/2 9 1/2 6 1/4 2 7/8 ComIntl 73 3 7/8 3 5/8 3 3/4 + 1/8 5 5/16 1 1/2 ComEnt 8 334 1 7/8 1 3/4 1 3/4 -1/16 3 13/32 1 ComEnA 5 2 1 1/16 1 1/16 1 1/16 -1/32 18 10 3/8 ComSy .36 2.6 12 14 14 14 14 3 1/8 5/8 ComWld s 2 1 1/8 1 1/8 1 1/8 - 1/4 14 3/4 12 ComBcNY .52 4.0 6 1 13 13 13 6 4 1/2 CmtyBTn .24 4.8 4 5 5 5 21 3/4 12 1/2 CmtyBS 1.00 5.0 9 102 21 1/2 20 20 25 14 1/8 CBkPa s .70 2.8 12 2 25 24 25 +1 1/2 7 2 1/2 CmtyBn nt 18 3/4 13 ComFin .64 nt 14 1/2 10 3/4 ComFtBk .40 3.4 11 12 12 1/4 11 3/4 11 3/4 26 3/4 14 1/4 ComHlt 12 795 22 20 22 +1 1/2 40 22 Comnet nt 40 1/2 15 CompUSA 48 3754 36 3/4 34 3/4 35 3/4 + 3/4 15 9 1/4 CoBolv .64 nt 3/32 1/32 Comprt 7 1/16 1/16 1/16 35 1/4 5 1/2 CmprsL 1700 14 1/4 13 7/8 13 7/8 - 1/8 22 3/4 9 5/8 Cmptrx 34 346 22 21 1/2 22 1 7/8 3/16 CmpMed 1467 13/32 3/8 13/32 5/32 1/16 CmMd wt 1955 1/8 1/8 1/8 2 7/8 1 7/16 Cmpcm 11 551 2 1/8 2 2 - 1/8 2 3/4 1/2 Cmpflt 30 9/16 9/16 9/16 +1/16 1 5/8 3/8 CptAut nt 7 1/4 3 5/8 CptConc 268 6 3/8 6 1/8 6 3/8 20 1/4 9 1/4 CmpDt .16 .8 14 338 19 1/2 18 7/8 19 1/4 13 1/2 6 3/4 CmptH 13 31 9 8 3/4 8 3/4 + 1/4 3 5/8 1 1/4 CmpIdn nt 4 1/4 3 1/4 CmpLR .16 e 4.4 16 1 3 5/8 3 5/8 3 5/8 5 3/8 3 1/8 CptNwk 28 457 4 1/2 4 3/8 4 1/2 + 1/8 3 1/2 1 3/8 CptrPtl 15 2 1 3/4 2 + 1/4 5 1/4 2 1/16 CmpPr 1811 2 1/2 2 1/4 2 7/16 + 1/8 13/32 1/8 CmpRs nt 5 1/4 2 CmpTel nt 20 6 3/4 Comshr 1495 11 1/2 11 11 - 1/4 2 3/16 15/16 CmstRs 489 1 5/8 1 1/2 1 9/16 7 1/2 3 7/8 Comtch 4 2 5 5/8 5 5/8 5 5/8 + 1/2 2 1/2 5/8 Comtrx 10 3/4 3/4 3/4 1 13/16 7/16 Comvrse 23314 1 15/32 1 13/32 1 13/32 -1/16 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 66 5865 5 7/8 4 7/8 5 1/4 - 5/8 2 1/4 1/32 ConcCC 25 1/16 1/32 1/16 -1/32 27 17 1/2 ConcEFS 34 791 25 1/2 25 25 1/4 10 1 1/4 ConCm s 25 5 1/2 5 1/4 5 1/2 5 3/4 2 Condor nt 8 1/2 3 7/8 ConfTc 24 171 4 7/8 4 5/8 4 3/4 - 1/8 3 31/32 ConStP nt 39 9 Conmed 14 147 14 13 1/4 14 - 1/4 28 1/2 21 ConnWt 1.64 6.4 14 36 25 3/4 25 25 3/4 + 3/4 1 5/8 1/8 CnqAr wt nt 4 1/2 1/2 CnqAir 168 3 9/16 3 7/16 3 9/16 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 17 17 1/2 17 17 - 1/4 18 1/4 6 1/2 Consilm 154 10 1/2 9 3/4 10 4 1/2 3 ConFbr 2 3 3 3 2 3/8 1 1/8 ConHCre 75 164 1 1/2 1 5/16 1 1/2 + 1/4 5/8 3/16 CnsMerc nt 3/4 1/4 ConNev s nt 44 3/4 32 ConPap 1.28 3.2 27 217 40 39 1/2 39 1/2 - 1/4 9 1/4 4 1/4 ConPd h .52 t 7.2 9 215 7 1/4 6 3/4 7 1/4 4 7/8 1 5/8 ConRch 64 3 1/8 3 3 1/8 + 1/8 1 1/2 13/16 CnRsk 1 1 1 1 7 1/2 1 7/8 CnstlBc 2711 4 3/8 4 4 1/4 - 1/8 1 1/8 3/8 CnstBc rt 3020 5/8 3/8 3/8 - 1/8 25/32 1/4 Consulr 10 7/16 7/16 7/16 -3/32 4 11/16 1 1/8 Consumt s 2 1 7/8 1 7/8 1 7/8 5 3/4 5 ConPort 93 5 5 5 - 1/4 3 1/2 1 3/4 ConsFn .05 2.2 22 2 1/4 2 2 1/4 + 1/4 8 6 1/2 CnsFn pf .85 13.1 10 6 1/2 6 1/2 6 1/2 - 1/2 19 3/4 14 1/4 ConWat 1.14 6.2 19 40 18 1/4 17 1/2 18 1/4 + 3/4 23 1/4 13 ContlCl 746 17 1/4 16 3/4 17 1/4 + 1/2 8 6 3/8 CtlMtg .03 e .5 166 31 6 5/8 6 5/8 6 5/8 5 1/4 1 1/2 CtlSav 50 4 1/4 4 1/4 4 1/4 - 1/2 8 7 1/4 CtlSav pf 858 7 3/4 7 1/4 7 5/8 + 1/8 10 1/2 7 CtrlDt 197 8 3/4 8 1/2 8 3/4 + 1/4 2 5/8 15/16 CtrlRs 219 1 5/16 1 1/4 1 5/16 +1/16 3 1/8 1 CnvSol 10 1 3/8 1 3/8 1 3/8 + 1/8 21 3/4 10 7/8 Cooker s 45 465 21 3/4 20 1/2 21 3/4 +1 1/4 5 2 7/8 CooprD 21 2 7/8 2 7/8 2 7/8 7 1/4 5 CooprL 1 5 5 5 24 1/2 7 1/2 CoopBk s nt 22 1/4 17 Coors B .50 2.3 39 3993 21 1/2 20 7/8 21 1/2 + 5/8 31 1/4 20 3/4 Copley 358 31 1/2 30 1/4 31 1/2 + 3/4 18 1/8 8 3/4 Copytel 534 12 1/2 11 7/8 12 1/4 18 9 CorTher 5 13 3/4 13 3/4 13 3/4 - 3/4 1 1/2 15/16 Corcom 135 1 1/4 1 1 36 1/4 21 Cordis 20 1107 35 3/4 34 1/4 35 + 1/2 54 41 3/4 CoreSt 2.16 4.2 11 1998 51 1/8 50 5/8 50 7/8 17 1/4 14 1/8 CorelCp 262 17 16 3/4 16 3/4 + 1/4 2 3/4 1/2 CrnrFn 43 2 1/4 1 7/8 2 1/4 + 1/2 1 7/32 Cornucp 462 13/16 3/4 13/16 +1/16 4 3/8 1 3/4 CpMgt 10 2 1/2 2 1/2 2 1/2 19 1/4 6 CorpSft 12 88 12 1/4 11 5/8 12 - 1/4 8 4 3/4 CorctCp t 160 7 1/4 6 7/8 7 1/4 + 1/4 1 3/4 1/2 CorCp wt 7 1 1/2 1 1/2 1 1/2 5 1/16 1 3/16 Cortex 234 1 15/16 1 13/16 1 15/16 +1/16 3 1/4 3/8 Cortx wt 375 1 1/16 1 1 1/16 21 1/4 4 1/4 Cortx un 30 7 3/4 7 5/8 7 5/8 - 1/2 12 3/4 4 1/2 Corvas 164 8 3/8 7 3/4 7 3/4 - 1/2 26 1/4 9 Corvel 30 464 14 1/2 14 14 1/2 + 3/8 15 10 1/2 CosCtr A 21 115 14 1/4 13 1/4 14 15 1/2 9 3/4 CosCtrB 21 36 15 14 1/2 14 1/2 - 1/4 1 1/8 Cosmo 45 1/2 1/2 1/2 27 19 3/4 Costar 28 20 22 3/4 22 3/4 22 3/4 -1 3/4 42 5/8 20 1/2 Costco s 28 15967 26 1/2 25 3/4 26 1/4 + 1/2 22 5/8 8 3/4 CottCp s .04 i 4404 22 1/2 21 1/8 21 3/4 - 1/2 7 3/4 5 1/2 CtnSLf .12 1.9 8 129 6 3/8 6 1/8 6 3/8 - 1/8 14 5 1/2 Courer 10 8 8 8 23 10 1/2 Covntry 1969 23 22 22 1/4 44 1/4 24 1/4 CrkrBrl .02 .0 44 2428 43 3/4 43 43 1/4 - 1/4 7 1/2 4 1/2 Crftmde 34 6 3/4 6 3/8 6 5/8 - 1/8 2 1/8 3/4 Crftmtc nt 32 1/2 17 1/2 Cragin 1211 31 1/2 31 31 1/4 - 1/4 15 7/8 1 7/8 CrayCm 4093 5 3/8 5 5 3/8 + 3/8 1 5/8 3/4 CreatvC 33 1 5/32 1 1 -1/16 4 7/8 1/8 CreatL 190 3 1/8 2 7/8 3 1/8 + 1/8 2 3/8 1/32 CrLr wt nt 5 1/8 2 1/16 CrTcCp s 1 4 3/8 4 3/8 4 3/8 - 3/8 21 1/2 10 3/4 CrTchLt 1400 20 3/4 19 7/8 19 7/8 - 5/8 31 14 CredAcp 70 30 3/4 30 30 7 1/4 3 1/2 CrdDept 160 6 5 3/4 5 3/4 + 1/4 2 1/4 1/2 CrdDp wt nt 2 1 1/4 CredoPt 66 1 3/4 1 1/2 1 1/2 3 1/4 1/2 CrstInd 10 1/2 1/2 1/2 34 1/4 15 1/4 Crestar .80 2.4 19 2088 34 1/2 33 1/4 33 1/2 + 1/4 19/32 3/16 CrstCp nt 8 1/4 3 CrstFn 14 4 6 3/4 6 3/4 6 3/4 - 1/2 9 1/4 2 Criticre 162 3 3/4 3 1/2 3 3/4 + 1/4 12 3/4 3 5/8 CropG 886 4 1/2 4 1/8 4 1/8 - 1/8 15 1/4 7 1/4 CropG pf .95 10.7 145 9 8 3/4 8 7/8 - 1/8 27 1/4 11 CrosCom 778 23 3/4 22 3/8 23 + 3/4 9 1/2 6 3/4 CrwnA 6 6 3/4 6 3/4 6 3/4 27 1/4 11 1/4 CrwnAn 15 61 14 1/2 13 1/2 14 20 1/4 16 CwnBk 10 17 18 1/2 18 1/4 18 1/2 - 1/8 9 5 CrwnRs 175 7 1/8 6 3/4 6 3/4 - 3/8 11 1/2 1 3/4 Cryenc s 1853 11 3/4 10 1/2 10 1/2 - 1/4 15 5 1/2 Cryomed 1357 8 1/4 7 3/4 8 1/4 + 3/8 3/32 1/32 CryO pfA nt 2 1/8 1 1/8 Cucos 22 12 1 3/4 1 3/4 1 3/4 - 3/8 30 1/4 12 CullnFr 15 363 29 3/8 28 3/4 28 3/4 - 3/8 10 3/8 6 3/4 Culp 14 23 7 3/4 7 3/4 7 3/4 + 3/8 35 12 CumbFd .60 2.1 8 51 28 1/2 27 28 - 1/4 9 7/8 6 7/8 CupNBk .77 t nt 14 3/4 4 1/4 Curaflex 1070 7 5/8 7 3/8 7 1/2 21 1/2 4 1/2 CurTch 135 7 6 3/4 7 3 3/4 1 3/4 CurrTec 324 2 1/16 1 15/16 2 1/16 + 1/8 15/16 1/4 Cusac g 388 3/8 5/16 5/16 11 3/4 6 CustCh 11 2403 9 1/4 8 8 3/4 + 5/8 1 9/16 7/8 Cutco nt 2 1/4 1/4 Cyanotc 7 2 2 2 12 1/4 3 CybrOp s t 31 419 4 1/2 4 4 2 3/8 1/4 Cybmed 2 1 3/4 1 3/4 1 3/4 -1/16 3 3/8 13/16 Cybrnet 45 1 1/4 1 1/4 1 1/4 -5/16 7/8 1/4 Cybrn wt 255 7/16 1/4 7/16 +3/16 9 1/2 6 1/4 Cybertk 13 13 7 1/4 7 1/8 7 1/4 + 1/2 32 1/4 8 Cygnus 1468 12 1/2 11 1/2 12 1/2 + 1/2 9 7 1/4 Cypros 475 8 3/4 8 3/8 8 3/4 + 3/8 3 5/8 1 1/2 Cypr wtA 989 3 3/4 3 3/8 3 3/4 + 3/8 2 1/4 7/8 Cypr wtB 798 2 1/4 2 2 - 1/4 14 1/8 9 Cypro un 146 14 1/8 13 7/8 14 1/8 + 1/4 22 1/2 5 1/2 Cytel 179 12 3/4 11 3/4 11 3/4 -1 12 1/2 7 1/4 CytRd un 712 9 8 1/2 8 3/4 + 1/4 5 5/8 1 9/16 Cytocre 23 417 5 3/8 5 5 1/8 + 1/8 34 1/4 13 3/8 Cytogn 2616 17 3/4 16 3/4 17 1/8 + 1/8 11 5 Cytothr 63 8 1/8 7 7/8 8 1/8 + 1/4 11 3/4 3 1/4 CytRx 1617 5 5/8 5 1/4 5 3/8 - 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