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: 10-26, NASDAQ - Beginning with letter C Date: Mon, 26 Oct 92 19:21:03 EST Message-ID: <72.1992Oct26.192103@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 8 3 1/2 CA Shrt 5 7 6 3/4 6 3/4 - 1/2 5 3/4 1 3/8 CAM Dt 9 3 3/8 2 5/8 2 5/8 + 1/4 14 3/4 3 5/8 CAP Rx 225 5 1/2 5 5 1/2 + 1/2 18 1 3/4 CAPRx wt 70 3 3 3 + 3/4 95 17 CAPRx un nt 20 1/2 11 1/2 CB&T .56 3.1 12 87 19 1/8 18 18 1/8 - 7/8 8 3/8 3 11/16 CBL Med 13 320 4 3 11/16 4 -1/16 5 1/8 1 5/8 CBL wt nt 3 3/8 5/32 CBLX 154 15/16 15/16 15/16 -1/16 31 1/2 26 CBT Cp s .36 i 1.3 90 26 3/4 26 3/4 26 3/4 - 1/4 2 1/16 9/16 CCA 10 1 1 3/8 1 3/8 1 3/8 +1/16 7 2 3/8 CCAIR 980 4 1/4 4 4 36 1/8 27 5/8 CCB s 1.20 3.6 11 1 33 33 33 - 1/2 8 7/8 3 5/8 CCC Frn 229 5 1/8 5 5 1/8 13 1/2 7 C COR 16 25 11 1/2 10 3/4 11 1/8 + 3/8 2 3/4 1 CCR 30 1 1/16 1 1/16 1 1/16 11 3 5/8 CE Soft 21 148 4 3 3/4 3 3/4 - 1/4 21 1/4 2 1/2 CEC In s 26 2 9/16 2 9/16 2 9/16 2 3/8 15/16 CEL Cm nt 15 1/2 7 CEM 19 515 8 1/2 8 8 - 1/2 15 12 1/2 CF Bcp .07 e nt 13 3 CFS 6 57 12 1/2 12 12 - 1/4 17 3/4 9 3/4 CFSB s .40 2.5 10 1 15 3/4 15 3/4 15 3/4 6 1/4 3 1/2 CIS Tch 46 470 4 7/8 4 5/8 4 5/8 - 1/4 22 1/2 13 CK FSv .48 a nt 2 3/4 5/8 CMS Dt nt 29 1/4 20 3/4 CNB .92 3.5 14 85 26 1/4 25 3/4 26 5 3 1/2 CNL Fn .24 nt 4 7/8 1 3/8 CNS 44 2 1 3/4 2 + 1/4 10 3/4 6 3/4 CPAC .26 3.3 11 30 8 3/4 7 3/4 8 - 3/4 27 1/4 20 1/2 CPB .80 nt 3 1/4 1 CPC Rx 229 1 1/4 1 1/4 1 1/4 4 7/8 4 5/8 CPI Aero nt 3/4 3/8 CPI wt nt 5 3/4 5 CPI un 127 5 5/8 5 1/4 5 1/4 - 3/8 2 3/4 2 1/2 CPT Hld nt 21 3/4 14 3/4 CRH .77 e nt 37 3/4 7 1/8 CSF Hd s 4 324 38 36 1/4 36 3/4 - 5/8 39 3/4 10 CSK .09 e nt 3 1/4 1 1/4 CSM En nt 10 6 1/4 CSP 12 6 8 7 1/4 7 1/4 - 1/2 16 1/4 9 3/4 CTEC 74 12 3/4 12 1/4 12 1/4 - 1/4 18 3/8 13 CTEC B nt 1 7/8 3/8 C3 pf nt 6 3/4 3 1/2 CU Bnc 5 4 1/4 4 1/4 4 1/4 17/32 1/16 CVD nt 1 13/16 5/8 CblCar 41 31/32 31/32 31/32 5/8 1/32 CblC wt nt 2 9/16 5/8 CblC un nt 16 3/4 6 1/4 CabotM 90 8 3/4 8 3/8 8 3/8 - 1/8 1 7/8 1/8 Cabre 90 1 1 1 2 15/16 1 3/8 Cache 97 426 2 5/16 1 15/16 1 15/16 - 1/4 5 15/16 3 1/4 CACI 11 104 4 7/16 4 5/16 4 3/8 +1/16 38 3/8 27 3/4 CadbyS 1.24 e 4.3 18 167 29 28 3/4 28 7/8 - 1/4 2 5/8 7/8 CadeIn 6 166 31/32 7/8 31/32 +3/32 3/4 5/16 Cadema 1 11/32 11/32 11/32 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 2.9 10 82 7 6 1/2 7 + 1/2 36 1/4 11 3/4 Caere 28 243 35 34 1/4 34 3/4 + 1/8 4 1/4 15/16 CalGph 53 1 1/2 1 1/4 1 1/4 20 1/2 12 1/2 CalRep .10 j nt 11/16 3/16 Caledon s nt 16 8 7/8 Calgene 513 13 1/4 12 7/8 13 1/8 + 1/4 10 1/4 2 3/4 CalAmp 16 666 8 3/4 8 8 1/2 + 1/8 14 1/4 9 1/4 CalBnc .52 5.3 10 61 9 3/4 9 3/4 9 3/4 - 3/4 9/16 1/8 CalBch nt 15 3/4 8 1/2 CalFncl .40 3.4 6 30 12 1/8 11 3/4 11 3/4 - 1/4 13 1/2 3 7/8 CalJam 175 6 7/8 6 3/8 6 5/8 - 1/8 9 5/8 3 1/8 CalMD 313 299 6 5/8 6 1/4 6 1/4 - 1/8 1 13/16 3/8 CalMD wt 19 1 1/4 1 3/16 1 3/16 -1/16 22 3/4 8 3/4 CalMic 27 373 14 3/4 14 1/4 14 3/4 11 1/2 7 CalSBk .53 t 4.7 12 168 11 1/4 9 3/4 11 1/4 + 3/4 34 1/4 26 CalWtr 1.86 5.9 11 x18 32 1/2 30 3/4 31 1/2 1 21/32 1 1/4 Callon .25 e 17.4 72 19 1 9/16 1 7/16 1 7/16 10 5/8 4 3/4 Caloway nt 1 7/8 1 1/4 Calnetcs nt 21 1/4 15 1/2 Calumet 16 21 20 1/2 20 1/2 - 1/8 14 7/8 7 CamNt g 532 11 1/2 10 5/8 11 3/8 + 1/2 23 1/2 9 1/4 Cambx s 11 1170 12 3/4 12 12 3/4 + 3/4 12 5/8 4 3/4 CamBio 49 611 7 1/2 7 1/4 7 3/8 - 1/8 14 3/4 4 1/2 CambNe 69 6 1/2 6 6 - 3/8 4 7/8 1 1/16 Camelot 193 3 1/16 2 3/4 3 1/16 +5/16 2 3/4 1 CamPlat 5 1 3/8 1 3/8 1 3/8 - 3/4 4 1 Camiz 15 2 1/8 1 15/16 1 15/16 +1/16 16 5/8 10 1/4 CWneB s 13 8 13 12 1/2 13 +1 17 10 CWneA s 14 137 13 1/2 13 13 1/2 + 1/2 1 1/8 5/32 Canav 238 9/16 17/32 17/32 -3/32 14 3/4 7 Candela 17 21 8 3/4 8 1/2 8 3/4 + 1/4 9 3/4 2 1/4 Candla wt 1 3 1/8 3 1/8 3 1/8 - 1/2 7 5/8 4 1/4 CandBk nt 11 2 7/8 CndyTor 219 3 1/4 2 7/8 3 1/8 26 10 1/2 CannE s 16 87 15 7/8 15 15 59 47 1/4 CanonI .49 e 1.0 20 1 51 3/8 51 3/8 51 3/8 - 7/8 9 3/4 4 1/2 Canonie 67 5 1/2 5 3/8 5 3/8 + 3/8 12 7/8 8 1/2 Canstar 43 12 3/8 12 12 3/8 + 7/8 10 1/8 5 1/4 Cantab nt 4 3 Cantel nt 2 1/4 5/8 Cantbry 1724 2 5/8 2 1/8 2 5/16 +1/16 3 3/4 1 9/16 CanyRs 12 764 1 11/16 1 9/16 1 19/32 -1/16 1 1/16 3/8 Cany wt nt 24 3/4 15 CCBT 1.00 4.7 58 1 21 1/2 21 1/2 21 1/2 +1 1/2 3 3/4 3 CapAcq nt 1 1/32 1/16 CapAsc nt 17 12 3/4 CapBnc .60 nt 22 1/4 20 1/4 CapBn pf 1.95 nt 31 21 1/2 CapSw .60 e nt 8 4 1/2 CaptlBc .20 e 3.0 14 59 7 6 3/4 6 3/4 8 5/8 4 CapMult 55 8 7 3/4 8 3 3/4 1/2 CapMl wt 10 3 1/4 3 1/4 3 1/4 +3/16 20 13 3/4 CapTr s .25 1.7 10 33 14 3/4 14 1/2 14 1/2 19/32 3/32 Caprck 17 7/32 5/32 5/32 -1/16 1 5/16 Capucin 368 13/32 5/16 13/32 3 1/2 1 5/8 CarMrt 268 3 3/8 3 1/8 3 1/4 1 1/4 3/4 CarMt wt 60 1 1 1 + 1/8 9 1/2 5 3/8 CarMt un 3 8 1/4 8 1/4 8 1/4 - 1/4 18 14 7/8 Caraustr 794 17 3/4 17 1/4 17 3/4 34 22 1/2 CrdnlD .08 .3 16 1851 26 1/4 25 3/4 25 3/4 - 1/2 16 1/2 7 CardFn nt 18 1/2 4 3/8 CardPl 290 4 3/4 4 4 1/2 - 1/2 11 1/4 7 CVIS 7 8 1/2 8 8 1/2 +1 3 3/4 2 vCreEn 19 120 2 1/8 2 1/8 2 1/8 + 1/8 9 3/4 3 7/8 CareGp 18 135 4 1/16 3 7/8 4 16 3/4 3 5/8 Crenwk 31 3 5 1/4 5 1/4 5 1/4 - 1/4 2 15/16 1 1/2 Caretnd 78 2 3/8 2 3/16 2 5/16 +1/16 CrbSl wtA nt CrbSl pf nt CrbSl un nt 24 1/4 14 7/8 CarlCm .79 e 3.5 7 23 1/8 22 7/8 22 7/8 - 3/8 17 10 1/2 Carmik 19 27 11 1/2 11 1/8 11 1/2 + 1/4 12 3/4 7 1/4 CaroFst .32 r nt 30 1/8 25 CaroFt pf .84 e 2.9 4 28 3/4 28 3/4 28 3/4 10 3/4 5 3/8 CaroSth .40 t nt 6 1/2 3 1/4 CarolB 70 6 3/8 6 6 1/4 3 1/2 1 11/16 Carver 11 28 1 13/16 1 13/16 1 13/16 -3/16 24 17 3/4 Cascde .60 3.3 14 2 18 18 18 - 1/2 10 1/4 6 1/2 CascSBk 55 10 9 1/4 9 3/4 - 1/8 18 3/4 11 1/2 Caseys .12 .7 16 241 17 5/8 16 5/8 17 - 3/8 13 1/4 9 3/4 CasinAm 167 10 3/4 9 3/4 10 1/8 - 1/8 7 1/2 4 CasnA wt 144 4 1/2 4 4 1/2 - 1/4 20 14 3/4 CasAm un 30 14 3/4 14 1/2 14 1/2 - 1/4 11 9 1/4 CasMag 4201 10 1/2 9 5/8 10 1/4 + 1/2 3 1/2 2 CastlE h 215 2 3/4 2 5/8 2 5/8 - 1/8 25 13 1/2 CathBcp s .60 2.6 17 4 23 23 23 + 1/2 18 8 3/4 CathStr 24 302 17 16 3/4 17 20 3/4 10 5/8 CatoCp .02 e .1 23 56 19 1/2 18 3/4 19 - 1/4 Catlgd wt nt 10 1/2 2 3/4 Cavco s 10 7 7 7 - 1/2 4 1/16 1 7/8 CecoEn s 24 2 15/16 2 15/16 2 15/16 + 1/8 2 5/16 5/32 vCedrG nt 5 1/2 3 1/4 CedarI .52 nt 5 1/32 1 1/16 CelSci 1089 1 3/8 1 9/32 1 9/32 -1/32 1 27/32 9/16 CelSc wt 453 3/4 21/32 21/32 -1/16 1 3/16 1/32 CelbRst nt 20 3/4 8 Celgene 2755 8 1/4 7 1/4 7 3/8 - 5/8 3 3/4 CelinFn nt 18 1/4 7 1/4 CellPro 390 17 1/4 16 3/4 16 3/4 - 1/4 Cellcom nt 12 3/4 1 1/2 Cellcor 50 3 2 1/2 2 1/2 - 1/2 37 29 3/4 CelCmA t 299 31 1/2 31 31 1/8 8 2 5/8 CellCm 101 6 5 1/2 6 + 1/2 16 1/4 10 3/4 ClCmPR s 30 11 1/2 11 11 18 1/4 9 3/4 CelrIn 111 11 3/4 11 3/8 11 3/4 1 5/32 1/8 CelrPr 5 7/32 7/32 7/32 -3/32 9 1/2 5 3/4 CellrTc 101 7 3/4 7 3/4 7 3/4 + 1/2 3 1 CellTc wt nt 2 3/8 1/2 CelTel nt 5 1/8 2 1/4 Celox 189 2 7/8 2 5/8 2 7/8 + 1/8 19 1/4 5 1/4 Celtrx 170 7 1/4 6 1/4 6 3/4 - 1/4 9 1 Cencor 95 1 1/4 1 1 -1 15 3/4 8 1/8 Cenfed .10 e nt 13 5/8 10 3/4 CenitBcp 433 12 5/8 12 1/4 12 1/4 - 3/8 9 1/4 4 3/4 CentlBc .93 t 10.6 11 2 8 3/4 8 3/4 8 3/4 - 1/2 22 9 1/4 CentCel 46 10 9 1/2 10 + 3/8 21 10 1/4 CntlSB .40 nt 9 4 1/2 CtrBnk 30 8 1/8 7 3/4 7 3/4 9 1/2 4 1/4 Centrbk 13 86 6 7/8 6 1/2 6 1/2 1 1/2 1/2 Centcre 3 5/8 5/8 5/8 -3/16 24 7 CentxTl 17 89 10 9 1/2 10 + 1/2 14 3 3/4 Centgrm 24 1027 10 1/2 10 10 1/2 + 1/4 60 1/4 9 1/2 Centocor 3391 11 3/4 10 3/4 11 3/4 + 3/4 97 5 3/4 Centcr wt 584 7 3/4 7 7 3/8 + 5/8 23 1/2 16 1/4 CnBsh s .67 3.2 10 57 21 1/4 20 3/4 20 3/4 7/16 3/16 CnBkSy nt 6 1/4 2 1/4 CtrCOp 249 5 11/16 5 11/16 5 11/16 39 1/4 33 1/2 CFidBk 1.24 3.5 11 207 35 1/2 35 35 - 1/2 2 1/2 5/8 CtrlHld 40 7/8 5/8 13/16 +3/16 19 1/4 13 CtrlInd .40 nt 19 12 CJerBc .75 nt 13 1/2 6 1/8 CJerFn .36 b nt 10 1/4 9 3/4 CtrMtge 55 10 1/4 9 3/4 10 2 17/32 29/32 CPcMn 50 1 1/4 1 1/4 1 1/4 +1/32 11 1/2 5 1/4 CPaFin .44 5.3 5 8 1/4 8 1/4 8 1/4 +1 5/8 9 5/8 4 7/8 CRsLfe .36 4.0 8 52 9 1/8 8 3/4 9 + 1/4 11 3/4 7 CnSprn 27 104 8 1/2 7 3/4 7 3/4 7 3 1/2 CtlSou .10 j nt 1 1/4 1/2 Centrm h nt 1 3/16 15/32 CntMne 215 3/4 11/16 3/4 +1/32 3 1/2 1 1/2 CntyBc .10 4.0 1 2 1/2 2 1/2 2 1/2 + 1/2 8 5/8 5 CtrySo .24 2.8 13 42 8 3/4 8 8 1/2 18 1/2 7 Cephln 82 12 11 1/2 12 + 1/2 4 3/4 2 1/2 Cerdyn 150 2 7/8 2 3/4 2 7/8 + 1/8 4 1 7/8 CeramPr nt 3 1/8 1 7/8 Cerbco nt 42 5/8 9 5/8 Cerner s 32 334 41 1/2 40 1/2 41 1/2 + 3/8 1 5/8 1 1/8 Cerprbe nt 1 3/4 5/8 Certron nt 13 12 3/8 Cervecer 1018 13 12 3/4 13 + 1/4 7 1/4 6 ChaiNaTa 13 6 3/4 6 3/4 6 3/4 + 1/4 2 7/8 1 7/16 Chalco nt 1 1/4 1/8 ChalInt nt 9 3/4 7 3/4 Chalone 400 10 8 7 3/4 8 + 1/4 6 1/4 3 1/2 ChmpPr 20 3 5/8 3 5/8 3 5/8 3 3/4 3/8 ChmpSp s 67 2 1/8 2 2 - 1/8 1 1/8 1/8 ChncCp nt 7 5/8 2 1/2 ChanIn nt 15 1/8 3 1/2 Chantal s 239 4 7/8 4 5/8 4 7/8 + 1/4 3/8 5/32 Chapral 4 3/16 3/16 3/16 37 1/4 18 7/8 ChrmSh .16 .4 28 2694 36 35 1/4 35 3/4 + 1/4 11 2 1/2 ChtBnc t 184 11 1/4 10 3/4 11 + 1/4 19 1/4 10 ChtFSB s .60 3.7 9 x44 17 16 1/4 16 1/4 - 3/4 5 1/2 1/2 ChrtFdl 3 30 3 3 3 - 1/2 9 4 3/8 ChtGlf 27 1800 5 3/4 4 7/8 5 3/4 + 7/8 27 1/4 14 ChtOnF s .48 1.8 8 261 26 1/4 25 3/4 26 32 17 Chattm .30 1.0 26 1 29 1/4 29 1/4 29 1/4 - 1/2 1 1/2 1/4 ChkExp s 20 3/4 3/4 3/4 - 1/4 3 1/4 1 1/2 ChkTch 10 3 1 3/4 1 3/4 1 3/4 +1/16 24 3/4 7 Checkrs s 72 1431 23 3/4 23 23 1/2 + 1/2 13 6 7/8 ChkPt 36 614 11 5/8 11 1/4 11 3/8 28 1/4 21 1/2 Cheeseck 242 26 3/4 25 3/4 26 3/4 - 1/4 1/4 7/32 ChefInt 64 7/32 7/32 7/32 7 1/4 4 ChmDsg 9 5 4 3/4 4 3/4 - 1/2 14 2 5/8 ChmTrk 107 9 1/4 8 5/8 8 3/4 + 1/4 2 3/4 1/4 Chmx wt94 nt 5 3/8 1 3/8 Chx wt2 nt 9 7/8 2 3/8 Chemex s 90 3 1/4 3 3 1/8 + 1/8 25 11 Chmfab 13 10 11 1/2 11 1/2 11 1/2 - 1/4 3 5/8 1 1/8 Chemfx 4 2 2 2 + 1/8 13 1/4 10 1/2 ChmTrl .36 nt 46 3/4 25 3/4 ChmFin s .88 2.0 13 5 45 43 3/4 45 23 15 3/4 ChLea nt 4 7/8 3 Chmpwr 23 54 3 1/4 3 1/8 3 1/4 + 1/8 5 3/4 3/4 Cheroke 5 1 1/4 1 1/4 1 1/4 21 5 1/2 ChryCp 15 714 20 3/4 19 3/4 20 1/2 + 3/8 3/4 1/32 ChesInd nt 15 11 1/2 ChesUtl .86 6.1 18 6 14 14 14 14 1/4 7 1/4 ChestrV .32 b 2.6 8 2 12 1/2 12 1/2 12 1/2 -1 11 3/4 8 1/4 ChDock .32 3.8 1 14 9 8 1/2 8 1/2 1 5/8 3/4 ChfCon nt 7 3 ChildDis 12 3 1/2 3 1/2 3 1/2 - 1/4 15 1/2 8 1/4 ChpSft 35 13 3/4 13 1/2 13 1/2 31 17 1/2 Chipcom 25 2686 22 1/4 20 1/4 22 1/4 +1 3/4 14 1/8 3 1/4 ChipsTc 1937 4 3 1/2 3 1/2 - 3/8 79 34 3/4 Chiron 2317 49 1/2 47 1/4 49 +1 1/4 16 1/2 6 3/4 Chitnd .24 1.7 11 22 14 3/4 14 1/2 14 1/2 - 1/4 11 3/8 4 1/4 ChcDrg 26 1500 5 1/4 4 3/4 5 1/4 + 3/8 4 3/4 13/16 ChcDr wt 90 1 5/16 1 1/8 1 5/16 + 1/4 13/16 3/8 ChcEn h 592 5/8 5/8 5/8 12 5/8 5 Cholest 519 12 10 7/8 11 7/8 +1 6 1/2 1/2 ChrstPu 40 13/16 13/16 13/16 1 1/32 ChstP wt nt 13 1/2 10 Chrcft 22 13 1/2 12 3/4 12 3/4 8 1/2 3 7/8 Chrnmd 53 225 5 1/2 5 1/8 5 1/4 1 1/4 3/8 ChchTc s nt 2 1/4 Ciattis nt 9 1/4 6 1/2 Cimco nt 1 3/16 7/32 Cimflex 59 3/8 5/16 5/16 59 1/4 35 3/8 CinnFn s 1.04 1.9 17 285 55 1/4 54 1/2 55 1/4 + 1/2 6 3/4 1 3/8 CinMic 23 216 3 3/8 3 3 1/4 + 1/8 32 1/8 21 1/2 Cintas s .11 .4 29 76 25 1/4 24 1/2 25 1/4 6 3 Ciprico 20 10 3 1/4 3 1/4 3 1/4 + 1/4 17 10 CircFn .13 e nt 2 1/8 3/8 CirclFA nt 13 1/4 11 1/2 CircInc .90 7.7 6 50 12 11 3/4 11 3/4 50 15 3/4 Circon 21 821 18 1/4 17 1/2 18 + 1/8 3 1 1/4 CircRs s nt 4 7/8 1 1/8 CircSy 6 257 3 2 3/4 2 3/4 -1/16 3 1/2 1 1/2 Ciro nt 33 1/2 12 1/4 Cirrus 38 7751 31 5/8 29 1/8 30 -1 5/8 59 3/4 21 7/8 Cisco s 45 6357 59 1/2 58 1/8 59 1/2 +1 14 1/2 9 CitFed 27 131 13 5/8 13 1/4 13 1/4 7 1/2 7 CitatnCpt 484 7 1/2 7 1/8 7 1/8 21 1/2 15 CtzBcp 1.08 nt 36 1/2 27 CtzBkg 1.40 4.2 10 17 33 5/8 33 1/4 33 5/8 + 5/8 3 1/2 3 1/2 CtzGtP 3.50 e nt 10 4 5/8 CitizInc 22 23 6 1/4 6 6 3 5/8 2 3/4 CtzSec .04 j nt 8 3 3/4 CitnIns nt 19 1/2 14 3/8 CtyHld .56 b 3.1 12 3 18 18 18 -1 1/4 1 1/16 5/8 CtyLTr 23 7/8 5/8 5/8 8 1/2 4 3/4 CivicBc 15 127 6 1/2 5 1/2 6 1/4 + 1/2 15 3/4 7 1/2 CleanH 28 688 13 12 3/8 12 1/2 - 1/4 25 7/8 9 3/8 ClerCd g 15 497 12 1/4 11 3/4 12 3 1/4 1 3/4 ClevtRt .09 e nt 16 1/4 9 3/4 ClifDr 163 13 3/4 13 1/2 13 1/2 31 1/4 23 ClfDr pf 2.31 8.0 75 29 29 29 9 5/8 1 1/2 ClinDt 27 43 9 8 5/8 8 3/4 - 1/4 4 3/4 1 3/4 ClinHm 40 3 1/2 3 1/4 3 1/4 -1/16 7 5/8 4 7/8 Clinicom 46 7 6 7/8 6 7/8 + 1/8 26 7 1/8 Clinicp 1315 20 18 1/4 19 3/4 +1 3/8 3 1/8 2 ClintGs 30 10 3 3 3 - 1/8 13 1/4 6 3/4 Cloth 19 1012 9 8 1/2 8 7/8 8 1/2 2 1/2 CoOpBk 40 147 7 1/2 7 1/4 7 1/4 13 9 3/4 CstBnc 70 10 10 10 - 1/8 23 10 1/8 CstFncl t nt 30 3/4 14 1/2 CstHlth 33 469 25 24 1/4 24 3/8 - 5/8 1 3/16 5/16 CoastFla nt 7/16 1/8 CoCaM wt nt 20 3/4 16 1/4 CocaBtl .88 5.5 200 246 16 1/2 15 1/2 16 - 3/4 4 5/8 2 1/4 CodaEn 22 271 4 1/8 3 15/16 4 -1/16 8 1/4 4 3/8 CodeAl 60 4 3/4 4 3/4 4 3/4 4 1/4 1 Codenol 180 1 3/8 3/4 1 - 1/4 30 1/8 9 1/2 Cognex s 14 9 12 1/2 12 12 1/4 13 3/8 5 5/8 Cognos g 1069 6 1/4 5 3/4 6 1/4 + 1/2 8 3 1/4 Cohaset nt 16 1/2 7 3/4 Cohernt 35 314 9 1/2 8 1/2 9 1/2 + 5/8 6 2 1/2 CohoRs 16 12 5 1/2 5 5 1/2 - 1/8 3 1/2 1 1/4 ColabR 50 2 1/16 2 2 1/16 +3/16 31 13 1/4 Colagen 84 1079 21 1/4 20 3/4 21 22 3/8 11 5/8 ColBcp s .48 2.2 9 134 22 21 5/8 21 5/8 7 1/2 3 Collins .10 1.9 13 43 5 1/4 5 5 1/4 + 1/4 19 3/4 11 5/8 CBcgp A .68 3.6 10 1 18 3/4 18 3/4 18 3/4 7/16 5/32 ColCmc nt 7/16 3/16 ColCm pf nt 30 1/4 22 1/2 ColCos .72 2.7 9 1860 26 3/4 26 26 3/4 + 3/4 23 1/2 16 5/8 ClnGas s 1.22 6.0 13 53 21 1/4 20 1/2 20 1/2 - 3/4 22 1/4 15 3/4 ColnGp .60 nt 33 3/4 19 ColoNt .24 .8 17 716 31 3/4 31 1/8 31 1/4 - 1/8 9 1/2 8 3/8 ColBnk 5 9 9 9 15 1/4 5 3/4 ColFst 8 180 14 1/2 14 14 3/8 + 3/8 22 14 ColHsp 16 864 16 15 1/4 15 3/4 + 1/8 9 1/2 4 5/8 ComCent 114 5 4 3/4 5 - 1/8 5 1/8 1 3/4 CmCen wt 15 3 1/4 3 1/4 3 1/4 -1 1/8 1/16 1/32 Comtek 1 1/32 1/32 1/32 22 3/4 11 1/8 Comair s .28 1.6 18 81 18 1/4 17 1/2 18 + 1/2 7 3 7/8 Comrco 9 51 5 1/8 4 7/8 4 7/8 72 1/2 58 ComcPh nt 19 13 1/2 Comcst .14 1.0 839 14 1/2 13 7/8 14 - 3/8 18 1/8 13 3/8 Cmc sp .14 1.0 838 14 1/4 13 3/4 13 3/4 - 3/8 13 3/4 10 1/2 Comcoa nt 4 1/8 1 1/2 CmdtHd 35 2 1/2 2 1/4 2 3/8 + 1/8 1 3/16 3/8 Cmdial 8 3 3/8 3/8 3/8 23 3/4 7/8 CmndCr s 80 2 1/4 2 1/8 2 1/8 +3/16 6 1/4 3 1/4 CmndSc 16 50 4 1/2 4 1/2 4 1/2 + 3/8 16 9 7/8 CmcBWV .50 3.3 13 2 15 1/4 15 1/4 15 1/4 - 3/4 8 3 1/2 CmcBCA .10 b 2.2 11 4 1/2 4 1/2 4 1/2 14 1/4 8 CmcBNJ .45 b 3.5 8 105 13 1/4 12 3/4 12 3/4 - 1/2 20 1/2 13 1/2 CmBNJ pf 1.50 7.5 21 20 19 3/4 20 + 1/4 40 30 CmcBMO .80 2.0 11 33 39 3/4 39 39 1/2 - 1/4 18 12 CmcBVA .32 1.9 x12 16 5/8 16 1/2 16 1/2 -1 23 3/4 14 1/4 CmClr .70 3.9 25 28 18 1/4 17 1/4 18 + 3/8 20 1/2 13 CmClrB .70 4.4 16 16 3/4 15 3/4 15 3/4 -1 5 9/32 CmceG 11 1 11/16 1 3/8 1 11/16 +3/16 25 15 7/8 CmclBOR .50 b nt 15 3/4 6 1/8 CmlBCO s .40 2.6 12 x10 15 1/2 15 1/2 15 1/2 + 3/8 14 3/4 3 7/8 CmcFdl 2 1545 12 1/2 12 12 1/2 + 3/8 1 9/16 5/8 CmclPr 76 1 1/2 1 5/16 1 1/2 28 3/4 17 1/4 CwltBn 1.08 3.9 10 36 28 27 1/2 27 3/4 - 5/8 10 6 1/4 CmCblNC .65 t 8.7 23 59 7 1/2 7 7 1/2 + 3/8 7 7/8 2 7/8 ComIntl 33 3 5/8 3 3/8 3 1/2 + 1/8 5 5/16 1 5/8 ComEnt 9 16 1 7/8 1 13/16 1 13/16 3 13/32 1 1/8 ComEnA nt 18 10 3/8 ComSy .36 nt 3 1/8 5/8 ComWld s 4 1 1 1 14 3/4 12 ComBcNY .52 4.0 30 13 13 13 +1 6 4 1/2 CmtyBTn .24 4.8 5 5 5 5 21 1/2 12 1/2 CmtyBS 1.00 5.0 9 1 20 20 20 -1 1/2 24 14 1/8 CBkPa s .70 nt 6 1/4 2 1/2 CmtyBn nt 18 3/4 13 ComFin .64 nt 14 1/2 10 3/4 ComFtBk .32 2.7 11 1532 12 3/8 12 12 - 1/2 26 3/4 14 1/4 ComHlt 11 24 19 3/4 19 3/8 19 3/4 + 3/8 40 22 Comnet nt 40 1/2 15 CompUSA 57 6316 39 1/4 37 1/2 39 - 1/2 15 9 1/4 CoBolv .64 nt 3/32 1/32 Comprt 202 1/16 1/32 1/32 -1/32 35 1/4 5 1/2 CmprsL 3349 10 1/8 8 7/8 10 1/8 + 7/8 21 1/2 9 1/8 Cmptrx 32 895 20 7/8 20 1/2 20 7/8 1 7/8 3/16 CmpMed 290 1/4 7/32 7/32 -1/32 1/8 1/16 CmMd wt nt 2 7/8 1 7/16 Cmpcm 10 74 1 7/8 1 11/16 1 3/4 - 1/8 2 3/4 9/16 Cmpflt 5 9/16 9/16 9/16 1 3/4 3/8 CptAut 60 1/2 1/2 1/2 7 1/4 3 5/8 CptConc 141 4 1/4 3 5/8 4 + 3/8 16 7/8 9 1/4 CmpDt .16 1.0 12 18 16 3/4 16 1/4 16 3/4 + 1/2 13 1/2 7 1/8 CmptH 8 25 7 1/2 7 1/4 7 1/4 3 5/8 1 1/8 CmpIdn 19 14 1 3/4 1 1/2 1 3/4 + 1/8 4 1/4 3 1/4 CmpLR .16 e 4.4 17 1 3 5/8 3 5/8 3 5/8 5 3/8 3 1/8 CptNwk 30 97 3 7/8 3 5/8 3 7/8 + 1/4 3 3/4 1 3/8 CptrPtl nt 5 1/4 2 3/8 CmpPr 17 2 5/8 2 1/2 2 5/8 7/16 1/8 CmpRs nt 5 1/4 2 CmpTel nt 20 6 3/4 Comshr 459 8 3/4 8 8 1/2 - 1/2 2 1/2 15/16 CmstRs 360 1 1/2 1 3/8 1 3/8 7 1/2 3 7/8 Comtch 4 119 5 1/2 5 5 1/2 + 1/2 2 1/2 7/8 Comtrx 30 7/8 7/8 7/8 1 9/16 7/16 Comvrse 7467 1 5/16 1 7/32 1 5/16 +1/32 3/4 9/32 Comvrs wt 6 9/16 9/16 9/16 6 1/4 1 1/8 Concept 17 2 3/4 2 1/2 2 3/4 + 1/8 11 1/4 4 3/4 CcdCam 8 9 6 7/8 6 5/8 6 5/8 - 1/4 4 1/8 1/32 ConcCC nt 27 17 1/2 ConcEFS 36 515 25 3/4 24 1/2 25 1/2 + 3/4 10 1 1/4 ConCm s 879 1 11/16 1 3/8 1 1/2 5 3/4 2 Condor nt 8 1/2 3 7/8 ConfTc 21 40 4 1/4 4 1/8 4 1/8 3 1 ConStP nt 39 9 Conmed 14 205 14 13 1/2 14 + 1/2 28 1/2 20 3/4 ConnWt 1.60 6.3 13 5 25 1/2 25 1/2 25 1/2 - 5/8 1 5/8 1/16 CnqAr wt nt 4 1/2 1/2 CnqAir 42 4 1/8 4 4 1/8 + 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 20 16 1/2 16 16 1/2 - 1/4 22 1/4 6 1/2 Consilm 34 9 3/4 9 1/4 9 1/4 + 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 nt 44 3/4 32 ConPap 1.28 3.2 28 123 40 3/4 40 40 1/2 - 1/4 9 1/4 4 1/4 ConPd h .52 t 7.7 10 3 7 1/4 6 3/4 6 3/4 4 7/8 1 1/4 ConRch 10 2 7/16 2 7/16 2 7/16 -3/16 1 1/2 3/8 CnRsk nt 7 1/2 1 7/8 CnstlBc 533 4 1/8 3 7/8 4 1/4 1/32 Consul h nt 25/32 1/4 Consulr 10 15/32 15/32 15/32 5 1/4 1 1/8 Consumt s nt 5 3/4 5 ConPort 736 5 1/4 5 5 1/8 3 5/8 1 3/4 ConsFn .05 2.9 4 1 3/4 1 3/4 1 3/4 8 6 1/2 CnsFn pf .85 12.6 14 6 3/4 6 3/4 6 3/4 + 1/4 19 3/4 14 1/4 ConWat 1.14 6.2 15 8 18 1/4 18 1/4 18 1/4 - 1/4 23 1/4 13 ContlCl 216 14 13 1/2 13 3/4 + 1/4 8 6 1/4 CtlMtg .03 e .5 3 6 5/8 6 5/8 6 5/8 5 1 1/4 CtlSav 31 5 5 5 + 1/4 10 1/2 7 CtrlDt 1731 8 3/8 7 5/8 7 3/4 - 1/2 2 5/8 15/16 CtrlRs 6 1 1/2 1 1/4 1 1/2 + 1/8 3 1/8 1 CnvSol 67 1 1/2 1 5/16 1 5/16 -3/16 21 5/8 10 7/8 Cooker s 39 145 18 3/4 18 18 3/4 + 3/8 5 1/8 2 7/8 CooprD nt 7 1/2 5 1/4 CooprL nt 24 1/2 7 1/2 CoopBk s 1 23 1/2 23 1/2 23 1/2 22 1/4 17 Coors B .50 2.6 36 105 19 7/8 19 1/2 19 1/2 - 1/4 26 1/2 20 3/4 Copley 401 26 1/2 24 3/4 26 +1 1/4 18 1/8 8 3/4 Copytel 437 10 7/8 10 5/8 10 5/8 22 9 CorTher 84 11 3/4 11 1/2 11 3/4 1 1/2 15/16 Corcom nt 39 1/4 21 Cordis 17 471 30 1/2 29 3/4 30 1/4 54 41 3/4 CoreSt 2.00 4.1 11 603 49 1/2 49 1/4 49 3/8 - 1/4 15 1/8 14 1/8 CorelCp 239 15 14 3/4 15 2 3/4 1/2 CrnrFn 22 1 7/8 1 1/2 1 7/8 1 7/32 Cornucp 20 11/16 21/32 21/32 +1/32 4 3/8 1 1/4 CpMgt 14 2 5/8 2 5/8 2 5/8 + 1/8 19 1/4 6 CorpSft 11 64 10 3/4 10 1/4 10 1/4 - 3/8 8 4 3/4 CorctCp t 43 5 1/4 5 1/8 5 1/4 + 1/8 1 3/4 1/2 CorCp wt 219 1 1/2 1 3/8 1 1/2 5 1/16 1 1/8 Cortex 5998 1 5/8 1 5/16 1 9/16 3 1/4 3/8 Cortx wt nt 21 1/4 4 1/4 Cortx un nt 12 3/4 4 1/2 Corvas 29 5 1/2 5 1/8 5 1/8 + 1/8 26 1/4 9 Corvel 22 389 11 1/2 10 1/2 10 1/2 - 3/8 15 10 1/2 CosCtr A 18 114 11 1/2 10 3/4 11 1/2 15 1/2 9 3/4 CosCtrB 18 6 11 1/2 10 3/4 11 1/2 1 1/8 Cosmo nt 27 19 3/4 Costar 28 26 21 3/4 20 3/4 21 3/4 +1 1/4 42 5/8 20 1/2 Costco s 34 8905 30 1/4 29 1/2 29 5/8 - 1/8 18 8 3/4 CottCp s .04 i 719 17 3/4 17 3/8 17 3/4 + 1/4 7 3/4 5 1/2 CtnSLf .12 1.9 10 60 6 1/4 6 6 1/4 14 5 1/2 Courer .40 5.7 11 7 7 7 20 1/2 10 Covntry 3268 20 1/2 19 1/4 19 7/8 - 3/8 40 22 5/8 CrkrBrl .02 .1 43 1155 39 1/2 39 39 1/2 7 1/2 4 1/2 Crftmde 3 4 7/8 4 7/8 4 7/8 - 1/8 2 1/8 7/8 Crftmtc 10 7/8 7/8 7/8 29 1/4 17 1/2 Cragin 1279 27 1/8 26 5/8 26 7/8 - 1/4 18 3/8 1 7/8 CrayCm 4787 4 3 1/2 4 + 1/2 1 5/8 3/4 CreatvC 50 7/8 7/8 7/8 -3/32 4 7/8 1/8 CreatL 121 2 13/16 2 9/16 2 11/16 -1/16 2 3/8 1/32 CrLr wt 4 1 7/16 1 7/16 1 7/16 -1/32 5 1/8 2 1/16 CrTcCp s 118 4 7/8 4 3/8 4 11/16 + 1/8 20 10 3/4 CrTchLt 666 18 17 1/2 17 7/8 + 3/8 31 14 CredAcp 37 29 3/4 29 29 - 1/4 7 1/4 3 1/2 CrdDept nt 2 1/4 1/2 CrdDp wt nt 2 1 1/4 CredoPt nt 3 1/4 7/8 CrstInd 40 1 1/4 1 1/8 1 1/8 -1/32 33 15 1/4 Crestar .80 2.6 17 4752 30 1/2 29 1/2 30 3/8 + 7/8 19/32 3/16 CrstCp nt 8 1/4 2 3/4 CrstFn 15 10 6 1/4 6 1/4 6 1/4 9 3/4 2 Criticre 309 3 1/8 2 7/8 3 - 1/8 12 3/4 3 5/8 CropG 264 4 3 3/4 3 3/4 + 1/8 15 1/4 7 1/4 CropG pf .95 11.7 66 8 1/8 8 8 1/8 + 1/4 27 1/4 11 CrosCom 24 23 1/2 22 3/4 23 1/2 + 1/4 9 1/2 6 3/4 CrwnA nt 27 1/4 11 1/4 CrwnAn 13 19 13 12 1/4 12 5/8 + 1/8 20 3/8 16 CwnBk nt 9 5 CrwnRs 155 6 7/8 6 5/8 6 3/4 - 1/8 9 3/4 5/8 Cryenc s 128 9 1/4 9 9 - 1/8 20 1/4 5 1/2 Cryomed 3475 7 7/8 7 7 7/8 - 1/8 1 1/4 1/4 Cryotch h nt 3/32 1/32 CryO pfA nt 1 7/8 1 1/8 Cucos nt 30 1/4 12 CullnFr 15 105 28 3/4 27 3/4 28 3/4 + 7/8 10 3/8 7 Culp 13 30 7 1/2 7 1/4 7 1/4 + 1/8 35 11 1/2 CumbFd .60 2.4 7 138 25 1/2 24 1/2 24 3/4 + 1/2 10 3/8 6 3/4 CupNBk .77 t nt 14 3/4 7 Curaflex 46 8 1/4 7 3/4 7 3/4 - 1/2 23 4 1/2 CurTch 343 5 3/4 5 1/2 5 3/4 + 1/8 3 3/4 2 1/4 CurrTec 168 2 3/8 2 1/8 2 1/8 -3/16 1 3/16 1/4 Cusac g 10 5/16 5/16 5/16 +1/16 11 3/4 6 CustCh 10 54 8 7 1/2 8 1 9/16 7/8 Cutco nt 2 1/4 1/4 Cyanotc 98 2 1 7/8 2 + 1/8 12 1/4 3 CybrOp s t 27 185 3 3/4 3 1/4 3 1/2 - 1/4 2 3/8 1/4 Cybmed 105 1 5/8 1 1/2 1 5/8 + 1/8 3 3/8 13/16 Cybrnet 114 1 1/2 1 1/8 1 3/8 - 1/8 7/8 1/4 Cybrn wt nt 10 6 1/4 Cybertk 12 3 6 1/2 6 1/2 6 1/2 32 1/4 8 1/4 Cygnus 59 11 10 1/2 10 5/8 - 3/8 22 1/2 5 1/2 Cytel 74 7 3/4 7 1/4 7 1/4 12 1/2 7 1/4 CytRd un 110 8 7 7/8 7 7/8 - 3/8 5 5/8 1 9/16 Cytocre 18 233 4 3/8 4 4 1/16 -1/16 34 1/4 13 3/8 Cytogn 425 16 15 1/2 16 + 1/4 11 5 Cytothr 16 7 7 7 - 1/4 11 3/4 2 7/8 CytRx 1231 4 3/4 4 1/4 4 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