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: 11-23, NASDAQ - Beginning with letter C Date: Mon, 23 Nov 92 18:39:51 EST Message-ID: <66.1992Nov23.183951@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 1/8 CAPX 325 4 3 3/8 4 + 1/4 15 1 CAPRx wt 30 2 1/8 2 1/8 2 1/8 + 1/2 84 13 CAPRx un nt 24 11 1/2 CB&T .60 2.5 14 22 23 3/4 23 3/8 23 3/4 + 3/8 8 3/8 3 11/16 CBL Med 14 202 4 7/8 4 7/16 4 7/16 -7/16 5 1/8 1 1/2 CBL wt 60 1 3/4 1 11/16 1 11/16 3 3/8 5/32 CBLX 178 11/16 5/8 5/8 31 1/2 26 CBT Cp s .36 i 1.3 2 28 1/2 28 1/2 28 1/2 + 1/2 2 1/16 9/16 CCA 10 1140 1 1/2 1 3/8 1 7/16 +3/32 7 3 1/2 CCAIR 203 4 3/8 4 1/8 4 1/4 + 1/8 36 1/8 27 5/8 CCB s 1.20 3.5 11 207 34 1/8 33 34 + 1/4 8 7/8 3 5/8 CCC Frn 1437 4 5/8 4 3/8 4 3/8 - 1/4 15 1/4 7 C COR 21 118 14 3/4 13 3/4 14 1/2 + 1/4 2 3/4 3/4 CCR 90 1 3/8 1 3/16 1 3/8 +1/16 10 1/2 3 5/8 CE Soft 36 172 4 3/8 4 1/8 4 3/8 21 1/4 2 1/2 CEC In s 24 3 1/2 3 5/16 3 5/16 +1/16 2 3/8 1/2 CEL Cm 22 399 7/8 11/16 7/8 +1/16 15 1/2 7 CEM 19 63 8 7 1/2 8 + 1/4 15 12 1/2 CF Bcp .07 e .5 130 15 14 15 +1 1/4 13 3 CFS 6 27 12 3/4 12 12 1/4 - 1/4 17 3/4 9 3/4 CFSB s .40 2.4 11 29 16 3/4 15 3/4 16 3/4 +1 6 7/8 3 1/2 CIS Tch 52 1132 6 1/2 6 1/4 6 1/4 - 1/4 22 7/8 13 CK FSv .48 a 2.1 10 x13 22 1/2 22 1/2 22 1/2 2 3/4 5/8 CMS Dt 35 2 1/8 1 7/8 2 1/8 + 1/8 29 1/4 20 3/4 CNB .92 3.2 16 19 29 28 1/4 29 5 3 1/2 CNL Fn .24 nt 4 5/8 1 3/8 CNS 57 2 1/4 2 2 1/8 + 1/8 10 3/4 6 3/4 CPAC .26 2.8 12 40 9 3/8 9 1/4 9 3/8 + 1/4 27 1/4 22 CPB .80 nt 3 1/4 1/32 CPC Rx 7 1/32 1/32 1/32 -3/32 5 1/8 4 5/8 CPI Aero nt 7/8 3/8 CPI wt nt 6 1/4 5 CPI un 221 6 1/4 5 3/4 6 1/4 + 1/2 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 70 23 3/4 23 23 34 10 CSK .09 e nt 3 1/4 1 1/4 CSM En nt 10 6 1/4 CSP 16 38 10 9 10 + 3/4 16 1/4 9 3/4 CTEC 31 14 1/4 13 3/4 13 3/4 + 1/4 19 13 CTEC B nt 1 7/8 3/8 C3 pf 2 7/16 7/16 7/16 -3/16 6 3/4 3 1/2 CU Bnc 35 4 1/2 4 1/4 4 1/4 + 1/8 17/32 1/16 CVD 35 15/32 15/32 15/32 1 11/16 5/8 CblCar 88 42 7/8 7/8 7/8 9/16 1/32 CblC wt nt 2 5/16 5/8 CblC un nt 16 3/4 6 1/4 CabotM 29 9 8 5/8 9 + 3/8 1 7/8 1/8 Cabre nt 2 5/8 1 3/8 Cache 119 53 2 3/8 2 1/8 2 3/8 + 1/8 5 15/16 3 1/4 CACI 10 229 4 1/16 4 1/16 4 1/16 -1/16 38 3/8 27 3/4 CadbyS 1.24 e 4.5 17 290 27 5/8 27 1/4 27 5/8 - 3/8 2 5/8 3/4 CadeIn 5 307 25/32 3/4 3/4 3/4 5/16 Cadema 50 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 34 2 1 3/4 2 + 1/8 10 1/4 5 3/4 Cadmus .20 3.0 10 163 7 1/4 6 3/4 6 3/4 37 11 3/4 Caere 30 391 37 36 1/4 37 4 15/16 CalGph nt 19 3/4 12 1/2 CalRep .10 j nt 15/32 3/16 Caledon s nt 16 8 7/8 Calgene 2799 16 1/8 15 1/8 16 1/8 + 7/8 10 1/4 2 7/8 CalAmp 15 356 8 7 5/8 8 + 1/8 14 1/4 9 1/4 CalBnc .52 5.3 11 20 9 7/8 9 7/8 9 7/8 + 1/8 15 3/4 8 3/4 CalFncl .40 3.7 5 35 10 3/4 10 1/2 10 3/4 + 1/4 13 1/2 3 7/8 CalJam 56 6 5 3/4 6 - 1/8 9 5/8 3 1/8 CalMD 34 154 7 6 3/4 6 7/8 - 1/8 1 7/8 3/8 CalMD wt 10 1 1/2 1 1/2 1 1/2 -1/16 21 1/2 8 3/4 CalMic 33 582 17 3/4 17 17 3/4 + 3/4 14 7 CalSBk .53 t 4.2 13 10 12 3/4 12 3/4 12 3/4 -1 1/8 35 26 CalWtr 1.86 5.4 12 16 34 3/4 32 3/4 34 1/4 + 5/8 1 21/32 1 1/4 Callon .25 e 16.7 38 6 1 1/2 1 1/2 1 1/2 10 5/8 4 3/4 Caloway 3 5 7/8 5 1/2 5 1/2 1 3/4 1 1/4 Calnetcs nt 23 3/4 15 1/2 Calumet 1153 23 3/4 23 23 1/4 - 3/8 14 7/8 7 3/4 CamNt g 131 11 7/8 11 1/2 11 7/8 + 1/8 23 1/2 9 1/4 Cambx s 16 1095 17 3/4 17 17 3/4 + 3/4 12 5/8 4 3/4 CamBio 1936 9 8 1/4 9 + 5/8 13 4 1/2 CambNe 36 8 3/4 8 1/4 8 1/4 4 7/8 1 1/16 Camelot 430 2 9/16 2 7/16 2 9/16 +1/16 2 3/4 1 CamPlat nt 4 3/8 1 Camiz 260 4 3/4 4 4 7/16 +5/16 16 5/8 10 1/4 CWneB s 15 6 16 15 1/4 16 + 3/4 17 10 CWneA s 14 678 15 3/4 15 15 1/2 - 1/8 1 1/8 5/32 Canav 904 17/32 7/16 17/32 + 1/8 14 3/4 6 3/4 Candela 16 242 7 3/4 7 1/4 7 3/4 + 1/2 9 3/4 2 1/4 Candla wt 2 3 5/8 3 5/8 3 5/8 7 5/8 4 1/4 CandBk nt 11 2 7/8 CndyTor 97 4 1/8 3 7/8 4 - 1/8 26 10 1/2 CannE s 17 13 17 17 17 59 47 1/4 CanonI .49 e .9 20 2 52 3/4 52 3/4 52 3/4 + 3/8 9 3/4 4 1/2 Canonie 9 6 1/4 5 5/8 6 1/4 + 5/8 13 3/4 8 1/2 Canstar 4 13 12 3/4 13 - 1/4 10 3/4 5 1/4 Cantab 7 10 3/4 10 1/2 10 3/4 + 7/8 4 1/4 3 Cantel 183 3 3/4 3 3/4 3 3/4 - 1/8 3 3/8 5/8 Cantbry 964 3 1/4 3 3 1/4 + 1/8 3 1/4 1 1/2 CanyRs 19 418 1 11/16 1 5/8 1 11/16 +1/16 1 1/16 1/4 Cany wt 60 3/8 3/8 3/8 +1/32 24 3/4 15 CCBT 1.00 5.0 54 8 20 20 20 3 3/4 3 CapAcq nt 1 1/32 1/8 CapAsc 127 11/16 9/16 9/16 17 12 3/4 CapBnc .60 3.8 9 4 16 15 1/4 16 + 3/4 22 1/4 20 1/4 CapBn pf 1.95 8.9 11 22 22 22 + 3/4 33 23 CapSw .60 e 1.9 2 31 3/4 31 3/4 31 3/4 - 3/8 8 4 1/2 CaptlBc .20 e nt 8 5/8 4 CapMult 250 8 7 5/8 7 7/8 - 1/8 3 3/4 1/2 CapMl wt 31 3 5/8 3 3/8 3 5/8 +5/16 20 14 1/4 CapTr s .25 1.7 8 26 15 1/2 14 1/2 14 1/2 -1 19/32 3/32 Caprck 141 3/16 3/16 3/16 1 5/16 Capucin nt 3 3/4 1 5/8 CarMrt 572 4 3 1/2 4 + 1/2 1 1/4 5/8 CarMt wt 200 1 1/8 1 1/8 1 1/8 - 1/8 9 1/2 5 3/8 CarMt un 3 9 3/4 9 3/4 9 3/4 + 3/4 19 1/8 14 7/8 Caraustr 986 19 18 3/4 18 3/4 - 1/4 34 22 1/2 CrdnlD .10 .4 17 445 27 1/2 27 27 1/2 16 1/2 7 CardFn 50 16 16 16 18 1/2 4 CardPl 110 5 1/4 4 1/2 5 - 1/4 11 1/4 6 1/2 CVIS 1505 8 1/2 8 1/4 8 3/8 - 1/8 3 1/2 2 vCreEn 58 3 1/8 3 3 1/8 + 1/4 9 3/4 3 1/8 CareGp 17 138 3 11/16 3 5/8 3 11/16 15 3 5/8 Crenwk 1 5 3/4 5 3/4 5 3/4 + 1/2 2 15/16 1 1/2 Caretnd 124 2 5/8 2 3/8 2 3/8 24 1/4 14 7/8 CarlCm .79 e 3.7 34 21 1/2 21 1/8 21 1/4 17 10 1/2 Carmik 24 128 14 1/2 14 14 1/2 + 1/4 12 3/4 7 3/4 CaroFst .32 r 2.8 18 31 12 1/4 11 1/4 11 1/4 30 1/2 25 CaroFt pf .84 e 2.8 83 31 1/4 29 3/4 30 1/2 + 1/2 10 3/4 5 3/8 CaroSth .40 t 4.2 15 9 1/2 9 1/2 9 1/2 6 5/8 3 1/4 CarolB 30 5 7/8 5 3/4 5 3/4 -3/16 3 1/2 1 11/16 Carver 194 1 7/8 1 1/2 1 5/8 - 1/8 24 17 3/4 Cascde .60 2.7 17 86 22 1/4 21 3/4 22 10 1/2 6 1/2 CascSBk 5 9 1/2 9 1/2 9 1/2 18 3/4 11 1/2 Caseys .12 .6 17 95 18 7/8 18 1/2 18 1/2 13 3/4 9 3/4 CasinAm 1519 15 1/2 13 3/4 15 1/4 +1 3/4 7 1/2 4 CasnA wt 1765 9 1/4 7 1/2 8 7/8 +1 1/2 20 14 1/4 CasAm un 10 22 1/4 22 1/4 22 1/4 +3 1/4 14 1/2 8 7/8 CasMag 2468 15 3/4 14 1/8 15 1/2 +1 1/8 3 1/2 2 CastlE h 39 2 1/2 2 1/4 2 1/4 25 13 1/2 CathBcp s .60 3.0 15 16 20 1/2 20 20 -1 21 8 3/4 CathStr 29 647 20 3/4 19 3/4 20 - 1/4 24 10 5/8 CatoCp .02 e .1 26 541 24 1/4 23 3/4 24 + 1/2 10 1/2 2 7/8 Cavco s 1 7 1/4 7 1/4 7 1/4 4 1/16 1 7/8 CecoEn s nt 2 5/16 5/32 vCedrG nt 5 1/2 3 1/4 CedarI .52 11.6 142 4 1/2 4 1/2 4 1/2 + 1/2 3 15/16 1 1/16 CelSci 831 1 15/32 1 13/32 1 13/32 -1/32 1 27/32 17/32 CelSc wt nt 15/16 1/32 CelbRst nt 19 1/2 7 1/4 Celgene 227 12 11 1/2 11 1/2 - 1/4 3 1/4 3/4 CelinFn nt 20 3/4 7 1/4 CellPro 1697 22 20 3/4 22 +1 3/8 12 3/4 1 1/2 Cellcor 21 3 2 1/2 3 37 29 3/4 CelCmA t 10 33 1/4 32 3/4 32 3/4 - 1/4 7 2 5/8 CellCm 28 7 7 7 16 1/4 10 3/4 ClCmPR s 47 13 1/2 13 1/2 13 1/2 18 1/4 9 3/4 CelrIn 663 13 5/8 13 1/4 13 3/8 - 1/4 1 5/32 1/8 CelrPr 20 5/16 1/4 1/4 +1/32 9 1/2 6 1/8 CellrTc 56 6 3/4 6 1/2 6 1/2 - 1/2 3 1 CellTc wt nt 2 3/8 1/2 CelTel 4 7/8 7/8 7/8 5 1/8 2 1/4 Celox 42 3 2 3/4 2 3/4 19 1/4 5 1/4 Celtrx 1334 9 1/2 9 9 1/8 - 1/8 8 1/2 Cencor nt 15 3/4 8 1/8 Cenfed .15 e 1.1 325 14 13 5/8 14 + 1/2 14 1/4 10 3/4 CenitBcp 290 14 1/8 14 14 - 1/4 10 5 CentlBc .93 t 9.5 17 23 9 3/4 9 1/2 9 3/4 22 9 1/4 CentCel 364 14 1/4 13 1/2 13 3/4 - 1/4 21 10 1/2 CntlSB .40 nt 9 1/2 4 1/2 CtrBnk nt 9 1/2 4 3/4 Centrbk 15 353 8 7 3/4 8 + 1/4 1 1/2 1/2 Centcre 4 11/16 9/16 9/16 24 7 CentxTl 16 1002 9 1/4 8 3/4 9 - 1/4 12 1/4 3 3/4 Centgrm 23 456 11 3/4 11 1/4 11 1/4 - 1/4 60 1/4 9 1/2 Centocor 2581 15 1/4 14 3/4 14 3/4 - 1/4 97 5 3/4 Centcr wt 13 12 7/8 12 3/4 12 3/4 - 1/4 23 1/2 17 1/8 CnBsh s .67 3.0 11 454 22 1/2 21 1/2 22 - 1/4 5/16 3/16 CnBkSy 1 3/16 3/16 3/16 7 1/4 2 1/2 CtrCOp 10 7 1/4 7 7 41 1/4 33 1/2 CFidBk 1.24 3.2 12 87 40 39 1/4 39 1/4 - 1/2 2 1/2 5/8 CtrlHld 43 1 1/4 1 1 1/4 19 1/4 13 CtrlInd .40 nt 19 12 CJerBc .75 4.3 14 18 17 1/2 17 1/4 17 1/4 - 3/8 14 1/2 6 1/8 CJerFn .36 b nt 10 3/4 9 3/4 CtrMtge .36 3.3 56 10 3/4 10 1/4 10 3/4 + 1/4 2 17/32 29/32 CPcMn 82 31/32 31/32 31/32 -1/32 11 1/2 5 1/4 CPaFin .44 nt 9 5/8 5 1/8 CRsLfe .36 4.2 8 10 8 1/2 8 1/2 8 1/2 - 1/4 11 3/4 7 CnSprn nt 7 3 1/2 CtlSou .10 j nt 1 1/4 1/2 Centrm h nt 1 3/16 15/32 CntMne 54 3/4 3/4 3/4 3 1/2 1 1/2 CntyBc .10 3.6 6 3 2 3/4 2 3/4 - 1/4 9 5 CtrySo .24 nt 16 3/4 7 Cephln 1993 13 1/4 12 1/2 12 5/8 - 1/8 4 5/8 2 1/2 Cerdyn 94 2 7/8 2 11/16 2 7/8 + 1/4 4 1 3/4 CeramPr 4 1 7/8 1 7/8 1 7/8 -1/16 3 1/2 1 7/8 Cerbco 11 28 3 3/8 3 1/4 3 1/4 - 1/8 49 1/2 9 5/8 Cerner s 38 734 50 48 49 5/8 + 7/8 2 1 1/8 Cerprbe nt 1 3/4 5/8 Certron 31 1 9/16 1 7/16 1 9/16 + 1/8 14 12 3/8 Cervecer 182 13 5/8 13 3/8 13 5/8 + 1/4 7 1/4 5 7/8 ChaiNaTa 159 6 3/8 6 1/4 6 1/4 2 7/8 1 1/4 Chalco nt 1 1/4 5/8 ChalInt nt 9 3/4 7 3/4 Chalone 400 6 8 1/4 8 8 6 1/4 3 1/2 ChmpPr 3 3 5/8 3 5/8 3 5/8 - 1/8 3 3/8 ChmpSp s 102 2 2 2 -1/16 12 10 1/4 ChpSp pf 323 11 1/2 11 11 1 1/8 1/8 ChncCp 2 5/8 5/8 5/8 - 1/8 7 5/8 3 3/16 ChanIn nt 15 1/8 3 1/2 Chantal s 164 6 1/8 5 7/8 6 1/8 + 1/4 3/8 5/32 Chapral nt 38 18 7/8 ChrmSh .16 .4 26 2586 36 5/8 36 1/4 36 1/2 15 3 ChtBnc t 94 14 3/4 13 1/2 13 5/8 -1 1/8 19 1/4 10 1/2 ChtFSB s .60 3.4 9 11 17 3/4 17 1/2 17 1/2 + 1/4 5 1/2 5/8 ChrtFdl 2 37 2 1/2 2 1/2 2 1/2 + 1/4 9 4 3/8 ChtGlf 28 152 5 7/8 5 3/4 5 7/8 28 1/2 14 3/4 ChtOnF s .48 1.8 8 775 27 1/4 26 1/4 27 1/4 + 7/8 32 17 Chattm .30 1.0 26 57 30 28 3/4 28 7/8 + 1/8 1 1/2 1/4 ChkExp s 769 1 1/8 7/8 7/8 - 1/4 3 1/4 1 1/2 ChkTch 9 75 1 5/8 1 5/8 1 5/8 25 1/4 7 1/4 Checkrs s 78 3997 26 24 3/4 25 1/4 + 1/4 16 6 7/8 ChkPt 51 3150 16 7/8 15 7/8 16 3/8 + 3/8 28 1/4 21 1/2 Cheeseck 452 28 1/4 27 1/2 28 1/4 1/4 7/32 ChefInt 178 7/32 7/32 7/32 7 1/4 3 1/2 ChmDsg 70 4 5/8 4 1/4 4 5/8 + 3/8 14 2 5/8 ChmTrk 188 11 1/4 10 1/2 11 1/4 + 1/4 2 3/4 1/4 Chmx wt94 34 1/4 1/4 1/4 5 3/8 1 Chx wt2 nt 9 7/8 2 3/8 Chemex s 289 3 5/8 3 3/8 3 5/8 + 1/4 25 11 Chmfab 14 82 12 1/4 11 3/4 12 1/4 + 1/4 3 1/4 1 1/8 Chemfx 84 135 1 7/8 1 1/2 1 11/16 +1/16 11 3/4 8 3/8 ChmTrl s .36 nt 47 26 1/8 ChmFin s .88 1.9 14 8 47 46 1/2 46 1/2 - 3/8 27 1/4 17 ChLea nt 4 7/8 2 3/4 Chmpwr 28 2 3 5/8 3 5/8 3 5/8 - 1/4 4 5/8 3/4 Cheroke 55 15/16 3/4 3/4 25 1/2 5 1/2 ChryCp 18 193 25 1/2 25 25 1/2 + 1/2 15 11 1/2 ChesUtl .86 6.6 18 14 13 1/2 13 13 - 1/2 14 1/4 7 1/2 ChestrV .32 b nt 11 1/2 7 3/4 ChDock .32 4.0 1 19 8 1/4 8 8 + 1/4 4 1/2 3/4 ChfCon 250 4 3/8 4 4 1/8 - 1/4 5 7/8 3 ChildDis 10 3 3/4 3 3/4 3 3/4 + 1/2 16 1/2 8 1/4 ChpSft 33 14 1/2 13 1/2 14 1/4 + 1/4 31 17 3/4 Chipcom 31 1315 27 3/4 27 1/4 27 1/2 + 1/4 14 1/8 3 1/4 ChipsTc 834 5 1/8 4 3/4 5 1/8 + 1/8 74 1/2 34 3/4 Chiron 1717 56 3/4 55 1/4 56 1/2 + 3/4 16 1/2 6 3/4 Chitnd .24 1.5 11 10 15 1/2 15 1/2 15 1/2 - 1/8 11 3/8 4 1/4 ChcDrg 27 123 5 1/2 5 3/8 5 3/8 - 1/8 2 1/4 1 5/8 ChcDr wt nt 17 1/2 5 Cholest 2091 14 12 3/4 13 3/4 - 1/4 5 5/8 1/2 ChrstPu nt 1 1/32 ChstP wt nt 15 1/4 10 Chrcft 135 15 1/4 14 3/4 15 + 1/4 8 1/2 3 7/8 Chrnmd 79 382 7 7/8 7 5/8 7 7/8 - 1/8 1 1/4 5/16 ChchTc s 1 11/32 11/32 11/32 -1/32 2 1/4 Ciattis 75 2 3/4 3/4 3/4 9 6 1/2 Cimco 22 5 8 3/4 8 3/4 8 3/4 + 1/2 1 3/16 7/32 Cimflex 122 9/32 9/32 9/32 61 1/2 35 3/8 CinnFn s 1.04 1.7 18 235 60 1/2 59 1/4 60 1/2 + 3/4 6 3/4 1 3/8 CinMic 325 210 3 1/2 3 1/8 3 1/4 - 1/4 32 1/8 21 5/8 Cintas s .11 .4 33 1220 28 1/2 28 28 1/2 6 2 7/8 Ciprico 21 7 4 1/8 3 3/4 4 1/8 + 1/8 20 1/2 10 CircFn .13 e nt 1 7/8 3/8 CirclFA nt 13 1/4 11 3/8 CircInc .90 7.9 5 2 11 3/8 11 3/8 11 3/8 50 15 3/4 Circon 27 1360 23 1/2 22 1/4 22 3/4 - 1/4 3 1 1/2 CircRs s nt 4 7/8 1 1/8 CircSy 8 802 4 1/8 3 5/8 3 15/16 +5/16 33 1/2 12 1/4 Cirrus 37 3002 30 5/8 28 7/8 29 -1 1/2 75 24 1/8 Cisco s 46 12064 73 1/2 72 73 -1 14 1/2 9 CitFed 315 13 7/8 13 1/2 13 3/4 - 1/8 10 1/2 7 CitatnCpt 599 11 10 10 3/4 + 1/2 22 15 1/4 CtzBcp 1.08 4.9 136 22 1/4 21 3/4 22 36 1/2 27 CtzBkg 1.40 4.0 10 10 35 1/4 35 1/4 35 1/4 + 1/4 10 4 5/8 CitizInc 19 76 5 3/4 5 1/4 5 1/4 - 1/8 21 18 1/4 CtzNatl .22 e 1.1 8 19 3/4 19 3/4 19 3/4 3 5/8 2 3/4 CtzSec .04 j 1.3 14 3 1/8 3 1/8 3 1/8 - 3/8 7 1/2 3 3/4 CitnIns 572 7 1/8 6 5/8 6 3/4 19 1/2 14 3/8 CtyHld .60 nt 1 1/16 5/8 CtyLTr 10 5/8 5/8 5/8 8 4 3/4 CivicBc 13 2 5 3/4 5 3/4 5 3/4 - 1/4 14 1/2 7 1/2 CleanH 32 25 14 13 3/4 14 25 7/8 9 3/8 ClerCd g 14 511 11 10 5/8 10 7/8 - 1/8 3 1/4 1 3/4 ClevtRt .09 e 3.6 372 2 1/2 2 1/4 2 1/2 + 1/4 15 3/4 9 3/4 ClifDr 9 14 1/4 14 14 1/4 - 1/8 31 23 ClfDr pf 2.31 7.6 59 30 1/2 29 3/4 30 1/4 + 1/4 10 3/8 1 5/8 ClinDt 24 77 10 9 3/4 9 7/8 - 1/8 4 3/4 1 3/4 ClinHm nt 7 7/8 4 7/8 Clinicom 46 7 3/8 7 7 3/8 26 7 1/8 Clinicp 136 19 1/2 18 1/4 18 1/4 - 3/4 3 1/8 2 ClintGs 29 20 2 7/8 2 7/8 2 7/8 +1/16 13 1/4 7 Cloth 22 1286 11 1/2 11 1/4 11 1/2 + 1/8 7 3/4 5 3/4 CluckWd 422 6 1/8 5 3/4 5 13/16 -5/16 2 1/2 1 5/8 Cluck wt 253 2 1 1/2 1 9/16 -1/16 8 1/2 2 1/2 CoOpBk 43 24 8 7 1/4 7 3/4 - 1/4 13 9 3/4 CstBnc 48 11 10 7/8 10 7/8 - 1/8 23 10 1/8 CstFncl t 3 23 23 23 +2 1/2 30 3/4 14 1/2 CstHlth 31 772 25 1/4 24 1/4 24 1/2 -2 1 3/16 5/16 CoastFla nt 7/16 1/8 CoCaM wt 10 20 3/4 15 1/4 CocaBtl .88 5.7 194 28 16 15 1/2 15 1/2 4 5/8 2 1/4 CodaEn 42 2974 3 13/16 3 11/16 3 3/4 8 1/4 4 3/8 CodeAl 146 4 3/4 4 1/4 4 1/4 - 1/4 4 1/2 Codenol 94 1 7/8 15/16 +1/16 29 7/8 9 1/2 Cognex s 20 22 18 1/4 17 3/4 18 1/4 + 1/2 13 1/8 5 5/8 Cognos g 17 7 3/8 6 7/8 7 3/8 8 3 1/4 Cohaset 27 17 6 1/2 6 1/2 6 1/2 + 1/4 16 1/2 7 3/4 Cohernt 36 98 10 1/2 10 10 - 1/2 6 1/4 2 1/2 CohoRs nt 3 1/2 1 1/4 ColabR 8 1 3/4 1 3/4 1 3/4 31 13 1/4 Colagen 88 1392 23 1/4 21 1/4 22 -1 1/2 25 1/4 12 1/8 ColBcp s .48 1.9 11 136 25 1/8 24 5/8 24 3/4 - 1/2 7 1/2 3 Collins .10 2.0 13 57 5 3/8 5 5 1/8 - 1/8 19 3/4 11 5/8 CBcgp A .68 3.7 10 72 18 5/8 18 1/4 18 1/4 15/32 5/32 ColCmc nt 13/32 3/16 ColCm pf nt 30 1/4 22 1/2 ColCos .72 2.7 9 36 27 1/4 26 1/2 26 1/2 - 3/8 23 1/2 16 5/8 ClnGas s 1.22 5.7 14 36 21 1/4 20 3/4 21 1/4 + 1/4 26 15 3/4 ColnGp .60 2.3 14 8 26 25 1/4 26 + 1/4 40 1/2 19 ColoNt .48 1.2 21 2046 40 3/8 39 7/8 40 1/8 - 1/8 9 1/2 8 3/8 ColBnk 8 8 1/2 8 1/2 8 1/2 15 1/4 5 3/4 ColFst 8 49 15 14 1/2 14 7/8 - 1/8 22 13 3/4 ColHsp 19 3247 19 3/4 19 19 1/4 + 1/2 9 1/2 4 ComCent 54 4 5/8 4 1/2 4 1/2 - 1/8 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 19 1510 22 1/4 21 1/4 21 1/4 - 5/8 7 3 7/8 Comrco 9 237 5 5/8 5 3/8 5 1/2 + 1/8 72 1/2 58 ComcPh nt 19 13 1/2 Comcst .14 .8 2626 18 17 5/8 17 7/8 - 1/8 18 1/8 13 3/8 Cmc sp .14 .8 3950 17 1/4 16 7/8 17 - 1/8 13 3/4 10 1/2 Comcoa nt 4 1/8 1 1/2 CmdtHd 58 2 1/8 1 7/8 2 1/8 1 3/16 3/8 Cmdial 11 297 5/8 9/16 9/16 - 1/4 20 5/8 7/8 CmndCr s 215 1 3/8 1 5/16 1 11/32 6 1/4 3 1/4 CmndSc 12 13 3 3/4 3 1/4 3 1/4 - 1/2 17 3/4 10 CmcBWV .56 3.2 14 2 17 1/2 17 1/2 17 1/2 + 1/4 7 3/4 3 1/2 CmcBCA .10 b 2.5 16 4 4 4 14 1/2 8 CmcBNJ .45 b 3.3 8 50 14 1/2 13 3/4 13 3/4 - 3/4 20 5/8 14 CmBNJ pf 1.50 7.3 6 20 5/8 20 1/4 20 5/8 + 3/8 43 3/4 30 CmcBMO .80 1.9 12 219 42 1/4 41 1/4 42 1/4 + 7/8 19 12 CmcBVA .32 1.6 83 19 1/2 18 19 1/2 +1 1/2 23 3/4 14 1/4 CmClr .70 3.7 66 19 18 1/4 19 +1 1/4 20 1/2 13 CmClrB .70 4.3 82 16 3/4 15 1/2 16 1/4 5 3/8 CmceG nt 29 1/4 16 1/8 CmclBOR .50 b 1.8 10 28 28 28 - 1/2 17 6 1/8 CmlBCO s .40 2.4 13 50 16 3/4 16 1/4 16 3/4 + 1/2 15 1/8 3 7/8 CmcFdl 3 110 15 14 5/8 15 + 1/4 1 9/16 5/8 CmclPr 23 1 1/4 1 1 1/4 + 1/4 30 17 1/4 CwltBn 1.12 4.0 10 31 28 1/2 27 3/4 27 3/4 + 1/4 10 6 1/4 CmCblNC .65 t 6.5 31 32 10 9 1/2 10 + 1/2 6 1/4 2 7/8 ComIntl 32 3 5/8 3 5/8 3 5/8 - 1/8 5 5/16 1 1/2 ComEnt 8 139 1 13/16 1 11/16 1 3/4 3 13/32 1 ComEnA 5 13 1 1/16 1 1/16 1 1/16 18 10 3/8 ComSy .36 2.6 12 63 14 13 1/2 14 3 1/8 5/8 ComWld s nt 14 3/4 12 ComBcNY .52 4.0 6 4 14 1/4 13 13 6 4 1/2 CmtyBTn .24 nt 21 3/4 12 1/2 CmtyBS 1.00 nt 25 14 1/8 CBkPa s .70 nt 7 2 1/2 CmtyBn 23 39 7 6 3/4 7 + 1/2 18 3/4 13 ComFin .64 nt 14 1/2 10 3/4 ComFtBk .40 3.4 11 111 12 1/4 11 3/4 11 3/4 26 3/4 14 1/4 ComHlt 12 953 22 1/4 21 3/4 21 3/4 - 1/4 40 22 Comnet 53 12 24 23 1/2 24 -1 40 1/2 15 CompUSA 47 1672 35 3/4 34 3/4 35 - 3/4 15 9 1/4 CoBolv .64 nt 3/32 1/32 Comprt 270 1/16 1/16 1/16 35 1/4 5 1/2 CmprsL 2174 14 1/4 13 3/8 13 1/2 - 3/8 22 3/4 10 Cmptrx 33 380 22 1/8 21 5/8 21 5/8 - 3/8 1 7/8 3/16 CmpMed 1402 13/32 11/32 13/32 5/32 1/16 CmMd wt 900 1/8 3/32 1/8 2 7/8 1 7/16 Cmpcm 11 113 2 1/8 2 2 2 3/4 1/2 Cmpflt nt 1 5/8 3/8 CptAut 30 3/8 3/8 3/8 7 1/4 3 5/8 CptConc 258 6 1/2 6 1/8 6 1/8 - 1/4 20 1/4 9 1/4 CmpDt .16 .8 13 181 19 1/2 19 19 - 1/4 13 1/2 6 3/4 CmptH 13 94 8 3/4 8 1/4 8 1/4 - 1/2 3 5/8 1 1/4 CmpIdn 17 40 1 1/2 1 3/8 1 1/2 + 1/8 4 1/4 3 1/4 CmpLR .16 e nt 5 3/8 3 1/8 CptNwk 29 324 4 5/8 4 3/8 4 5/8 + 1/8 3 1/2 1 3/8 CptrPtl 10 1 3/4 1 3/4 1 3/4 - 1/4 5 1/4 2 1/16 CmpPr 53 2 1/2 2 5/16 2 7/16 13/32 1/8 CmpRs nt 5 1/4 2 CmpTel nt 20 6 3/4 Comshr 39 11 3/4 11 11 3/4 + 3/4 2 1/16 15/16 CmstRs 115 1 11/16 1 9/16 1 5/8 +1/16 7 1/2 3 7/8 Comtch 3 1 5 1/8 5 1/8 5 1/8 - 1/2 2 1/2 5/8 Comtrx 10 3/4 3/4 3/4 1 13/16 1/2 Comvrse 12895 1 15/32 1 13/32 1 15/32 +1/16 6 1/4 1 1/8 Concept nt 11 1/4 4 3/4 CcdCam 69 1667 5 3/4 5 3/8 5 1/2 + 1/4 2 1/4 1/32 ConcCC 14 1/32 1/32 1/32 -1/32 27 17 1/2 ConcEFS 35 38 26 25 1/4 26 + 3/4 10 1 1/4 ConCm s 65 5 1/2 5 5 - 1/2 5 3/4 2 Condor nt 8 1/2 3 7/8 ConfTc 24 33 4 3/4 4 3/4 4 3/4 3 31/32 ConStP nt 39 9 Conmed 13 173 14 12 3/4 12 3/4 -1 1/4 28 1/2 21 1/2 ConnWt 1.64 6.4 14 12 25 3/4 25 25 3/4 1 5/8 1/8 CnqAr wt nt 4 1/2 1/2 CnqAir 114 3 9/16 3 7/16 3 7/16 - 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 nt 17 1/4 6 1/2 Consilm 45 10 1/4 9 3/4 10 4 3/8 3 ConFbr 1 3 1/2 3 1/2 3 1/2 + 1/2 2 3/8 1 1/8 ConHCre 69 85 1 1/2 1 3/8 1 3/8 - 1/8 5/8 3/16 CnsMerc 2 1/2 1/2 1/2 +1/32 3/4 1/4 ConNev s nt 44 3/4 32 ConPap 1.28 3.2 28 179 40 39 1/2 40 + 1/2 9 1/4 4 1/4 ConPd .52 t 7.2 9 162 7 1/2 7 7 1/4 4 7/8 1 5/8 ConRch 215 3 1/8 2 3/4 3 1/8 7 1/2 1 7/8 CnstlBc 1495 4 1/4 3 7/8 4 - 1/4 1 1/8 3/8 CnstBc rt 1962 13/32 1/4 1/4 - 1/8 25/32 1/4 Consulr 15 7/16 7/16 7/16 4 11/16 1 1/8 Consumt s nt 5 3/4 5 ConPort 148 5 3/8 5 5 3 1/2 1 3/4 ConsFn .05 nt 8 6 1/2 CnsFn pf .85 nt 19 3/4 14 1/4 ConWat 1.14 6.3 19 5 18 1/4 17 1/2 18 - 1/4 23 1/4 13 ContlCl 168 17 1/4 16 3/4 16 3/4 - 1/2 8 6 3/8 CtlMtg .03 e .5 166 49 6 5/8 6 5/8 6 5/8 5 1/4 1 1/2 CtlSav 6 5 5 5 + 3/4 8 7 1/4 CtlSav pf 380 8 7 1/2 8 + 3/8 10 1/2 7 CtrlDt 333 8 3/4 8 1/2 8 5/8 - 1/8 2 5/8 15/16 CtrlRs 13 1 3/8 1 1/8 1 3/8 +1/16 3 1/8 1 CnvSol 56 1 5/16 1 1/4 1 1/4 - 1/8 21 3/4 11 Cooker s 45 142 21 3/4 21 1/4 21 1/2 - 1/4 4 3/4 2 7/8 CooprD 1 2 7/8 2 7/8 2 7/8 7 1/4 5 CooprL nt 24 1/2 7 1/2 CoopBk s 5 24 24 24 + 1/8 22 1/4 17 Coors B .50 2.4 39 x1170 21 5/8 21 1/4 21 1/4 - 1/4 31 1/2 20 3/4 Copley 993 31 1/2 29 5/8 30 1/4 -1 1/4 18 1/8 8 3/4 Copytel 849 12 3/4 12 12 1/8 - 1/8 18 9 CorTher 217 15 14 1/4 15 +1 1/4 1 1/2 15/16 Corcom 78 1 1/8 1 1 35 3/4 21 Cordis 19 2296 35 1/2 34 34 -1 54 41 3/4 CoreSt 2.16 4.2 11 1961 51 1/8 50 1/2 50 7/8 17 1/4 14 1/8 CorelCp 1307 16 3/4 16 1/8 16 3/8 - 3/8 2 3/4 1/2 CrnrFn 1 1 7/8 1 7/8 1 7/8 - 3/8 1 7/32 Cornucp 91 25/32 3/4 3/4 -1/16 4 3/8 1 3/4 CpMgt 265 2 5/8 2 1/4 2 1/2 19 1/4 6 CorpSft 11 496 12 10 3/4 11 -1 8 4 3/4 CorctCp t 32 7 1/4 6 7/8 7 1/4 1 3/4 1/2 CorCp wt 1 1 1/2 1 1/2 1 1/2 5 1/16 1 1/4 Cortex 854 1 15/16 1 13/16 1 27/32 -3/32 3 1/4 17/32 Cortx wt 390 1 1/16 1 1 -1/16 21 1/4 5 1/4 Cortx un 10 7 1/2 7 1/2 7 1/2 - 1/8 12 3/4 4 1/2 Corvas 576 8 1/8 7 7 3/4 26 1/4 9 Corvel 29 244 14 1/2 14 14 - 1/2 15 10 1/2 CosCtr A 21 14 14 1/4 13 1/2 14 15 1/2 9 3/4 CosCtrB 21 6 14 1/2 14 1/2 14 1/2 1 1/8 Cosmo nt 27 19 3/4 Costar 28 35 24 1/2 22 3/4 22 3/4 42 5/8 20 1/2 Costco s 27 10370 26 1/2 24 3/4 25 1/4 -1 22 5/8 8 3/4 CottCp s .04 i 2488 21 7/8 20 7/8 20 7/8 - 7/8 7 3/4 5 1/2 CtnSLf .12 1.9 8 17 6 3/8 6 1/8 6 3/8 14 5 1/2 Courer nt 23 10 1/2 Covntry 4445 24 1/4 22 1/2 24 +1 3/4 44 1/4 24 1/4 CrkrBrl .02 .0 43 2323 43 1/4 42 3/4 43 - 1/4 7 1/2 4 1/2 Crftmde nt 2 1/8 3/4 Crftmtc 2 3/4 3/4 3/4 -5/32 32 1/2 17 1/2 Cragin 670 31 3/8 30 3/4 31 1/4 15 1/4 1 7/8 CrayCm 2350 5 3/8 4 5/8 4 7/8 - 1/2 1 5/8 3/4 CreatvC 30 1 5/32 1 1 5/32 +5/32 4 7/8 1/8 CreatL 265 3 2 11/16 2 15/16 -3/16 2 3/8 1/32 CrLr wt nt 5 1/8 2 1/16 CrTcCp s 6 4 3/8 4 3/8 4 3/8 21 1/2 10 3/4 CrTchLt 1523 19 3/4 18 3/4 19 - 7/8 31 14 CredAcp 22 30 1/2 30 30 7 1/4 3 1/2 CrdDept 61 6 1/8 6 6 + 1/4 2 1/4 1/2 CrdDp wt 102 1 1/4 1 1/4 1 1/4 + 3/8 2 1 1/4 CredoPt 1 1 1/2 1 1/2 1 1/2 3 1/4 1/2 CrstInd 319 5/8 1/2 1/2 34 1/2 15 1/4 Crestar .80 2.4 19 773 34 33 33 3/4 + 1/4 19/32 3/16 CrstCp nt 8 1/4 3 CrstFn 15 79 6 7/8 6 3/4 6 7/8 + 1/8 8 7/8 2 Criticre 88 3 3/4 3 1/2 3 3/4 12 3/4 3 5/8 CropG 353 4 3/8 4 1/8 4 1/4 + 1/8 15 1/4 7 1/4 CropG pf .95 10.7 82 8 7/8 8 3/4 8 7/8 27 1/4 11 CrosCom 249 23 3/4 23 1/4 23 3/4 + 3/4 9 1/2 6 3/4 CrwnA 11 6 1/2 6 6 - 3/4 27 1/4 11 1/4 CrwnAn 15 2 14 1/2 14 1/2 14 1/2 + 1/2 20 1/4 16 CwnBk 10 3 18 1/4 18 1/4 18 1/4 - 1/4 9 5 CrwnRs 1780 7 5/8 6 7/8 7 5/8 + 7/8 11 3/4 2 1/4 Cryenc s 483 11 1/4 10 1/4 10 3/4 + 1/4 15 5 1/2 Cryomed 15862 10 1/4 8 7/8 9 3/8 +1 1/8 3/32 1/32 CryO pfA nt 2 1/8 1 1/8 Cucos 27 21 2 1/8 1 3/4 2 1/8 + 3/8 30 1/4 12 CullnFr 16 280 30 1/4 28 3/4 30 +1 1/4 10 3/8 6 3/4 Culp nt 35 12 CumbFd .60 2.1 8 62 28 1/2 27 3/4 28 1/2 + 1/2 9 7/8 6 7/8 CupNBk .77 t nt 14 3/4 4 1/4 Curaflex 1405 7 3/4 7 1/2 7 1/2 21 1/2 4 1/2 CurTch 1300 7 1/4 6 3/4 7 1/4 + 1/4 3 3/4 1 3/4 CurrTec 958 2 5/16 2 2 1/8 +1/16 15/16 1/4 Cusac g 185 5/16 9/32 5/16 11 3/4 6 CustCh 11 848 9 8 1/2 8 3/4 1 9/16 7/8 Cutco nt 2 1/4 1/4 Cyanotc 204 2 1 7/8 1 7/8 - 1/8 12 1/4 3 CybrOp s t 31 42 4 1/2 4 4 2 3/8 1/4 Cybmed nt 3 3/8 13/16 Cybrnet 101 1 9/16 1 1/4 1 9/16 +5/16 7/8 1/4 Cybrn wt 133 7/16 1/4 3/8 -1/16 9 1/2 6 1/4 Cybertk 12 10 6 3/4 6 3/4 6 3/4 - 1/2 32 1/4 8 Cygnus 1490 12 1/4 11 1/4 11 5/8 - 7/8 9 7 1/4 Cypros 570 9 1/4 8 1/2 9 1/4 + 1/2 3 3/4 1 1/2 Cypr wtA 75 4 3 3/8 4 + 1/4 2 1/4 7/8 Cypr wtB 1331 2 1/2 2 2 1/2 + 1/2 14 1/8 9 Cypro un 97 14 7/8 14 14 1/8 22 1/2 5 1/2 Cytel 999 12 1/2 9 3/4 9 3/4 -2 12 1/2 7 1/4 CytRd un 507 9 3/8 8 5/8 9 3/8 + 5/8 5 5/8 1 5/8 Cytocre 23 152 5 3/8 5 5 1/8 34 1/4 13 3/8 Cytogn 3637 18 1/2 17 18 1/4 +1 1/8 11 5 Cytothr 156 8 1/8 7 7/8 7 7/8 - 1/4 11 3/4 3 1/2 CytRx 622 5 1/2 5 3/8 5 1/2 + 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