Path: bloom-picayune.mit.edu!enterpoop.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: 11-24, NASDAQ - Beginning with letter C Date: Tue, 24 Nov 92 18:53:54 EST Message-ID: <66.1992Nov24.185355@AmeriCast.com> Lines: 526 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 nt 15 1 CAPRx wt nt 84 13 CAPRx un nt 24 11 1/2 CB&T .60 2.5 14 288 24 1/4 23 3/8 24 + 1/4 8 3/8 3 11/16 CBL Med 14 111 4 5/8 4 3/8 4 3/8 -1/16 5 1/8 1 1/2 CBL wt nt 3 3/8 5/32 CBLX 470 11/16 1/2 9/16 -1/16 31 1/2 26 CBT Cp s .36 i 1.3 29 28 1/2 27 1/2 28 1/2 2 1/16 9/16 CCA 10 82 1 1/2 1 7/16 1 7/16 7 3 1/2 CCAIR 160 4 1/2 4 1/4 4 1/4 36 1/8 27 5/8 CCB s 1.20 3.6 11 4 33 33 33 -1 15 1/4 7 C COR 21 234 15 14 15 + 1/2 2 3/4 3/4 CCR 258 1 3/8 1 3/16 1 5/16 -1/16 10 1/2 3 5/8 CE Soft 35 33 4 3/8 4 1/4 4 1/4 - 1/8 21 1/4 2 1/2 CEC In s 7 3 1/2 3 1/4 3 1/4 -1/16 2 3/8 1/2 CEL Cm 23 530 15/16 27/32 15/16 +1/16 15 1/2 7 CEM 18 273 8 7 1/2 7 7/8 - 1/8 15 12 1/2 CF Bcp .07 e .5 7 15 14 1/4 15 13 3 CFS 7 352 13 1/2 12 1/2 13 1/2 +1 1/4 17 3/4 9 3/4 CFSB s .40 2.4 11 22 16 3/4 16 1/4 16 3/4 6 7/8 3 1/2 CIS Tch 54 947 6 1/2 6 1/4 6 1/2 + 1/4 22 7/8 13 CK FSv .48 a nt 2 3/4 5/8 CMS Dt 35 2 1/8 1 15/16 2 1/8 29 1/4 20 3/4 CNB .92 3.2 15 34 29 1/4 28 1/2 28 1/2 - 1/2 5 3 1/2 CNL Fn .24 nt 4 5/8 1 3/8 CNS 65 2 1/4 2 1/8 2 1/8 10 3/4 6 3/4 CPAC .26 2.7 12 23 9 3/4 9 1/2 9 1/2 + 1/8 27 1/4 22 CPB .80 nt 3 1/4 1/32 CPC Rx nt 5 1/8 4 5/8 CPI Aero nt 7/8 3/8 CPI wt nt 6 1/4 5 CPI un 597 6 1/4 5 3/4 5 3/4 - 1/2 2 3/4 1 3/4 CPT Hld 8 3 1/2 2 1/4 3 1/2 +1 1/8 21 3/4 13 1/2 CRH .77 e nt 25 3/8 6 3/8 CSF Hd s nt 34 10 CSK .09 e nt 3 1/4 1 1/4 CSM En nt 10 6 1/4 CSP 16 215 10 9 1/2 9 5/8 - 3/8 16 1/4 9 3/4 CTEC 57 14 1/2 13 3/4 14 1/2 + 3/4 19 13 CTEC B nt 1 7/8 3/8 C3 pf nt 6 3/4 3 1/2 CU Bnc 59 4 3/4 4 1/4 4 1/4 17/32 1/16 CVD nt 1 11/16 5/8 CblCar 75 87 7/8 23/32 3/4 - 1/8 9/16 1/32 CblC wt nt 2 5/16 5/8 CblC un 1 23/32 23/32 23/32 -5/32 16 3/4 6 1/4 CabotM 778 9 1/2 8 5/8 9 1/4 + 1/4 1 7/8 1/8 Cabre nt 2 5/8 1 3/8 Cache 113 74 2 5/16 2 1/8 2 1/4 - 1/8 5 15/16 3 1/4 CACI 10 844 4 1/8 4 1/16 4 1/8 +1/16 38 3/8 27 1/4 CadbyS 1.24 e 4.6 17 228 27 1/4 26 7/8 27 1/4 - 3/8 2 5/8 3/4 CadeIn 5 147 25/32 3/4 25/32 +1/32 3/4 5/16 Cadema 440 7/16 11/32 11/32 -3/32 1 1/4 1/2 Cadam pf .40 t nt 5 1/4 1 1/2 Cadiz s 176 1 7/8 1 1/2 1 5/8 - 3/8 10 1/4 5 3/4 Cadmus .20 2.6 11 186 7 3/4 7 1/8 7 5/8 + 7/8 37 11 3/4 Caere 30 638 37 36 1/4 37 4 15/16 CalGph 50 1 3/8 1 1/4 1 3/8 + 1/8 19 3/4 12 1/2 CalRep .10 j nt 15/32 3/16 Caledon s nt 16 1/8 8 7/8 Calgene 6193 16 7/8 15 3/4 16 - 1/8 10 1/4 2 7/8 CalAmp 15 593 8 1/2 7 5/8 8 1/4 + 1/4 14 1/4 9 1/4 CalBnc .52 5.1 11 52 10 1/8 9 3/4 10 1/8 + 1/4 15 3/4 8 3/4 CalFncl .40 3.6 6 121 11 1/4 10 3/4 11 1/4 + 1/2 13 1/2 3 7/8 CalJam 127 5 7/8 5 1/8 5 1/2 - 1/2 9 5/8 3 1/8 CalMD 36 918 7 1/4 6 3/4 7 1/4 + 3/8 1 7/8 3/8 CalMD wt 135 1 9/16 1 1/2 1 1/2 21 1/2 8 3/4 CalMic 32 891 17 3/4 17 17 3/8 - 3/8 14 7 CalSBk .53 t 4.2 13 38 12 3/4 12 3/4 12 3/4 35 26 CalWtr 1.86 5.4 12 5 34 3/4 33 34 3/4 + 1/2 1 21/32 1 1/4 Callon .25 e 16.0 39 212 1 9/16 1 1/2 1 9/16 +1/16 10 5/8 4 3/4 Caloway 40 5 5/8 5 1/2 5 5/8 + 1/8 1 3/4 1 1/4 Calnetcs nt 23 3/4 15 1/2 Calumet 141 23 3/4 23 23 - 1/4 14 7/8 7 3/4 CamNt g 225 12 11 5/8 11 7/8 23 1/2 9 1/4 Cambx s 15 668 18 17 17 1/4 - 1/2 12 5/8 4 3/4 CamBio 1648 9 8 5/8 9 13 4 1/2 CambNe 229 8 3/4 7 3/4 8 1/2 + 1/4 4 7/8 1 1/16 Camelot 60 2 1/2 2 3/8 2 1/2 -1/16 2 3/4 1 CamPlat nt 4 3/4 1 Camiz 419 4 7/8 4 3/8 4 7/16 16 5/8 10 1/4 CWneB s nt 17 10 CWneA s 15 869 15 3/4 15 1/8 15 3/4 + 1/4 1 1/8 5/32 Canav 677 1/2 15/32 1/2 -1/32 14 3/4 6 3/4 Candela 16 131 7 3/4 7 1/4 7 3/4 9 3/4 2 1/4 Candla wt nt 7 5/8 4 1/4 CandBk 1 8 1/2 8 1/2 8 1/2 +1 1/4 11 2 7/8 CndyTor 84 4 1/4 3 3/4 4 1/4 + 1/4 26 10 1/2 CannE s 17 13 18 17 17 59 47 1/4 CanonI .49 e .9 20 3 52 5/8 52 1/8 52 5/8 - 1/8 9 3/4 4 1/2 Canonie 7 6 1/4 5 5/8 6 1/4 13 3/4 8 1/2 Canstar nt 10 3/4 5 1/4 Cantab 8 10 10 10 - 3/4 4 1/4 3 Cantel 10 3 3/4 3 3/4 3 3/4 3 3/8 5/8 Cantbry 2702 3 3/8 3 3 3/8 + 1/8 3 1/4 1 1/2 CanyRs 18 227 1 11/16 1 5/8 1 5/8 -1/16 1 1/16 1/4 Cany wt 5 7/16 7/16 7/16 +1/16 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 10 3 3 3 - 3/4 1 1/32 1/8 CapAsc 1 9/16 9/16 9/16 17 12 3/4 CapBnc .60 nt 22 1/4 20 1/4 CapBn pf 1.95 nt 33 23 CapSw .60 e nt 8 4 1/2 CaptlBc .20 e 3.1 14 45 6 3/4 6 1/2 6 1/2 8 5/8 4 CapMult 21 7 7/8 7 5/8 7 7/8 3 3/4 1/2 CapMl wt 5 3 5/8 3 5/8 3 5/8 20 14 1/4 CapTr s .25 1.6 9 20 15 1/2 14 1/2 15 1/2 +1 19/32 3/32 Caprck 685 3/16 5/32 3/16 1 5/16 Capucin 72 9/16 1/2 1/2 -1/16 4 1 5/8 CarMrt 255 4 3 3/4 4 1 1/4 5/8 CarMt wt 804 1 7/16 1 1/4 1 7/16 +5/16 9 3/4 5 3/8 CarMt un nt 19 1/8 14 7/8 Caraustr 603 19 1/4 18 3/4 19 + 1/4 34 22 1/2 CrdnlD .10 .4 17 1443 27 1/2 27 27 1/2 16 1/2 7 CardFn 3 16 16 16 18 1/2 4 CardPl 81 4 7/8 4 1/4 4 3/4 - 1/4 11 1/4 6 1/2 CVIS 63 8 1/4 8 8 - 3/8 3 1/2 2 vCreEn 610 3 1/2 2 7/8 3 3/16 +1/16 9 3/4 3 1/8 CareGp 17 637 3 13/16 3 5/8 3 3/4 +1/16 15 3 5/8 Crenwk 83 5 3/4 5 1/4 5 3/8 - 3/8 2 15/16 1 1/2 Caretnd 87 2 9/16 2 3/8 2 7/16 +1/16 24 1/4 14 7/8 CarlCm .79 e 3.7 64 21 1/4 21 1/8 21 1/8 - 1/8 17 10 1/2 Carmik 23 299 14 1/2 14 14 1/4 - 1/4 12 3/4 7 3/4 CaroFst .32 r 2.6 19 18 12 1/4 11 1/2 12 1/4 +1 31 1/4 25 CaroFt pf .84 e 2.7 22 31 1/2 30 31 1/2 +1 10 3/4 5 3/8 CaroSth .40 t 4.2 45 9 5/8 9 1/2 9 1/2 6 5/8 3 1/4 CarolB 183 6 1/4 5 3/4 5 7/8 + 1/8 3 1/2 1 1/2 Carver 122 1 13/16 1 5/8 1 5/8 24 17 3/4 Cascde .60 2.7 18 142 22 1/2 22 1/2 22 1/2 + 1/2 10 1/2 6 1/2 CascSBk 5 10 10 10 + 1/2 18 7/8 11 1/2 Caseys .12 .6 17 588 18 3/4 18 1/2 18 1/2 15 1/2 9 3/4 CasinAm 454 15 1/2 14 3/4 15 - 1/4 9 1/4 4 CasnA wt 503 9 1/2 8 1/2 9 + 1/8 22 1/4 14 1/4 CasAm un 12 24 3/4 24 24 +1 3/4 15 3/4 8 7/8 CasMag 2194 16 15 1/4 15 5/8 + 1/8 3 1/2 2 CastlE h nt 25 13 1/2 CathBcp s .60 2.8 16 1 21 1/2 21 1/2 21 1/2 +1 1/2 21 8 3/4 CathStr 28 867 20 1/2 19 1/2 19 1/2 - 1/2 24 1/4 10 5/8 CatoCp .02 e .1 26 566 24 1/4 23 3/4 24 10 1/2 2 7/8 Cavco s 1 8 8 8 + 3/4 4 1/16 1 7/8 CecoEn s nt 2 5/16 5/32 vCedrG 8 5/32 5/32 5/32 5 1/2 3 1/4 CedarI .52 14.9 50 4 3 1/2 3 1/2 -1 3 15/16 1 1/16 CelSci 7709 1 25/32 1 9/16 1 3/4 +11/32 1 27/32 17/32 CelSc wt 1049 27/32 21/32 21/32 15/16 1/32 CelbRst 1421 1/16 1/32 1/16 -1/32 19 1/2 7 1/4 Celgene 486 11 3/4 11 11 5/8 + 1/8 3 1/4 3/4 CelinFn nt 22 7 1/4 CellPro 1174 22 1/4 21 1/2 21 3/4 - 1/4 12 3/4 1 1/2 Cellcor 3 3 3 3 37 29 3/4 CelCmA t 178 33 1/4 32 1/2 33 + 1/4 7 2 5/8 CellCm 70 6 7/8 6 1/4 6 7/8 - 1/8 16 1/4 10 3/4 ClCmPR s 86 13 1/2 13 13 - 1/2 18 1/4 9 3/4 CelrIn 2222 13 5/8 13 1/4 13 5/8 + 1/4 1 5/32 1/8 CelrPr 12 1/4 1/4 1/4 9 1/2 6 1/8 CellrTc 70 7 6 1/2 6 5/8 + 1/8 3 1 CellTc wt nt 2 3/8 1/2 CelTel 15 7/8 7/8 7/8 5 1/8 2 1/4 Celox 8 2 3/4 2 3/4 2 3/4 19 1/4 5 1/4 Celtrx 249 9 1/4 9 9 - 1/8 8 1/2 Cencor 5 1/2 1/2 1/2 15 3/4 8 1/8 Cenfed .15 e 1.1 30 14 13 1/2 14 14 1/4 10 3/4 CenitBcp 100 14 1/2 14 1/4 14 1/2 + 1/2 10 5 CentlBc .93 t 9.3 17 74 10 9 1/2 10 + 1/4 22 9 1/4 CentCel 308 14 1/4 13 1/2 14 + 1/4 21 10 1/2 CntlSB .40 nt 9 1/2 4 1/2 CtrBnk 22 9 1/2 9 9 - 1/8 9 1/2 4 3/4 Centrbk 16 121 8 1/8 7 3/4 8 1/8 + 1/8 1 1/2 1/2 Centcre nt 24 7 CentxTl 18 3954 9 3/4 8 3/4 9 3/4 + 3/4 12 1/4 3 3/4 Centgrm 24 375 12 11 1/4 12 + 3/4 60 1/4 9 1/2 Centocor 6383 15 1/4 14 1/2 15 1/8 + 3/8 97 5 3/4 Centcr wt 77 13 1/8 12 3/8 12 7/8 + 1/8 23 1/2 17 1/8 CnBsh s .67 3.1 11 577 22 1/2 21 3/4 21 7/8 - 1/8 5/16 3/16 CnBkSy 8 3/16 3/16 3/16 7 1/4 2 1/2 CtrCOp 411 7 1/2 7 7 1/4 + 1/4 41 1/4 33 1/2 CFidBk 1.24 3.1 13 207 40 1/4 39 1/2 40 + 3/4 2 1/2 5/8 CtrlHld 45 1 3/8 1 1/8 1 1/8 - 1/8 19 1/4 13 CtrlInd .40 2.1 11 11 18 3/4 18 3/4 18 3/4 + 1/4 19 12 CJerBc .75 nt 14 1/2 6 1/8 CJerFn .36 b 2.8 11 40 13 13 13 -1 1/2 10 3/4 9 3/4 CtrMtge .36 3.3 x85 10 3/4 10 1/4 10 3/4 2 17/32 29/32 CPcMn 180 1 15/16 1 +1/32 11 1/2 5 1/4 CPaFin .44 5.2 170 2 8 1/2 8 1/2 8 1/2 +1 1/4 9 5/8 5 1/8 CRsLfe .36 4.1 8 191 8 3/4 8 1/2 8 3/4 + 1/4 11 3/4 7 CnSprn 28 34 8 7 3/4 8 + 1/4 7 3 1/2 CtlSou .10 j 9 30 4 1/2 4 4 1/2 - 1/8 1 1/4 1/2 Centrm h nt 1 3/16 15/32 CntMne 10 3/4 3/4 3/4 3 1/2 1 1/2 CntyBc .10 3.6 18 2 3/4 2 3/4 2 3/4 9 5 CtrySo .24 nt 16 3/4 7 Cephln 444 13 12 1/8 12 1/2 - 1/8 4 5/8 2 1/2 Cerdyn 5 2 5/8 2 5/8 2 5/8 - 1/4 4 1 3/4 CeramPr nt 3 1/2 1 7/8 Cerbco 12 71 3 5/8 3 3/8 3 1/2 + 1/4 50 9 5/8 Cerner s 40 810 52 49 51 1/2 +1 7/8 2 1 1/8 Cerprbe 10 1 5/8 1 5/8 1 5/8 - 3/8 1 3/4 5/8 Certron 14 1 1/2 1 7/16 1 1/2 -1/16 14 12 3/8 Cervecer 38 13 3/8 13 3/8 13 3/8 - 1/4 7 1/4 5 7/8 ChaiNaTa 8 6 3/8 6 1/8 6 3/8 + 1/8 2 7/8 1 1/4 Chalco nt 1 1/4 5/8 ChalInt 14 31/32 3/4 3/4 + 1/8 9 3/4 7 3/4 Chalone 406 142 8 1/4 7 3/4 8 1/8 + 1/8 6 1/4 3 1/2 ChmpPr 35 4 3 5/8 3 5/8 3 3/8 ChmpSp s 170 2 2 2 12 10 1/4 ChpSp pf 90 11 1/2 11 11 1 1/8 1/8 ChncCp nt 7 5/8 3 3/16 ChanIn 19 44 4 3/4 4 3/8 4 5/8 + 1/4 15 1/8 3 1/2 Chantal s 154 6 1/8 5 7/8 5 7/8 - 1/4 3/8 5/32 Chapral 357 7/32 3/16 3/16 -1/16 38 18 7/8 ChrmSh .16 .4 26 4296 36 5/8 36 3/8 36 1/2 15 3 ChtBnc t 185 14 1/4 13 1/2 14 1/4 + 5/8 19 1/4 10 1/2 ChtFSB s .60 3.4 9 46 17 3/4 16 7/8 17 3/4 + 1/4 5 1/2 5/8 ChrtFdl 2 147 3 2 1/2 2 5/8 + 1/8 9 4 3/8 ChtGlf 29 647 6 5 3/4 6 + 1/8 28 1/2 14 3/4 ChtOnF s .48 1.7 9 293 27 3/4 26 3/4 27 1/2 + 1/4 32 17 Chattm .30 1.0 26 170 29 1/2 28 3/4 28 3/4 - 1/8 1 1/2 1/4 ChkExp s 150 7/8 7/8 7/8 3 1/4 1 1/2 ChkTch 9 99 1 11/16 1 5/8 1 11/16 +1/16 26 7 1/4 Checkrs s 76 7186 25 1/2 24 1/2 24 3/4 - 1/2 16 7/8 6 7/8 ChkPt 53 5782 17 3/8 16 5/8 17 + 5/8 28 1/4 21 1/2 Cheeseck 244 28 1/4 27 3/4 28 1/4 1/4 7/32 ChefInt 354 1/4 7/32 1/4 +1/32 7 1/4 3 1/2 ChmDsg 81 4 3/4 4 1/4 4 1/4 - 3/8 14 2 5/8 ChmTrk 289 11 1/4 10 3/4 11 1/4 2 3/4 1/4 Chmx wt94 5 1/4 1/4 1/4 5 3/8 1 Chx wt2 nt 9 7/8 2 3/8 Chemex s 138 3 7/8 3 5/8 3 5/8 25 11 Chmfab 13 2 11 3/4 11 3/4 11 3/4 - 1/2 3 1/4 1 1/8 Chemfx 81 61 1 7/8 1 5/8 1 5/8 -1/16 11 3/4 8 3/8 ChmTrl s .36 3.1 37 11 5/8 11 3/8 11 1/2 + 1/2 47 26 1/8 ChmFin s .88 1.9 14 2 45 1/2 45 1/2 45 1/2 -1 27 1/4 17 ChLea 6 26 1/2 26 1/2 26 1/2 + 1/2 4 7/8 2 3/4 Chmpwr 30 12 3 7/8 3 5/8 3 7/8 + 1/4 4 5/8 3/4 Cheroke 211 15/16 3/4 3/4 25 1/2 5 1/2 ChryCp 17 257 25 1/4 24 1/4 24 1/4 -1 1/4 15 11 1/2 ChesUtl .86 6.6 18 48 13 3/4 13 13 14 1/4 7 1/2 ChestrV .32 b nt 11 1/2 7 3/4 ChDock .32 4.0 1 8 8 1/4 8 8 4 1/2 3/4 ChfCon 63 4 3 5/8 3 5/8 - 1/2 5 7/8 3 ChildDis nt 16 1/2 8 1/4 ChpSft 16 14 1/4 13 1/2 13 3/4 - 1/2 31 17 3/4 Chipcom 31 1175 27 3/4 27 27 3/8 - 1/8 14 1/8 3 1/4 ChipsTc 5071 5 1/8 4 3/4 5 1/8 74 1/2 34 3/4 Chiron 4122 58 1/2 56 3/4 57 + 1/2 16 1/2 6 3/4 Chitnd .24 1.6 11 315 16 15 1/4 15 1/4 - 1/4 11 3/8 4 1/4 ChcDrg 29 1021 6 5 3/8 5 3/4 + 3/8 2 1/4 1 5/8 ChcDr wt 80 1 9/16 1 1/2 1 1/2 -9/32 17 1/2 5 Cholest 1146 14 13 14 + 1/4 5 5/8 1/2 ChrstPu nt 1 1/32 ChstP wt nt 15 1/4 10 Chrcft 116 15 1/4 14 3/4 15 8 1/2 3 7/8 Chrnmd 79 444 8 1/4 7 7/8 7 7/8 1 1/4 5/16 ChchTc s nt 2 1/4 Ciattis nt 9 6 1/2 Cimco 18 5 8 1/2 8 8 1/2 - 1/4 1 3/16 7/32 Cimflex 1046 5/16 9/32 5/16 +1/32 61 1/2 35 3/8 CinnFn s 1.04 1.7 18 402 61 60 60 - 1/2 6 3/4 1 3/8 CinMic 325 145 3 1/4 2 7/8 3 1/4 32 1/8 21 5/8 Cintas s .11 .4 33 471 28 1/2 28 28 1/4 - 1/4 6 2 7/8 Ciprico 20 105 4 1/8 3 3/4 4 - 1/8 20 1/2 10 CircFn .13 e nt 1 7/8 3/8 CirclFA 2 1 1 1 13 1/4 11 3/8 CircInc .90 7.9 5 6 11 3/4 11 3/8 11 3/8 50 15 3/4 Circon 28 1602 23 1/2 22 1/4 23 1/2 + 3/4 3 1 1/2 CircRs s 1 1 3/4 1 3/4 1 3/4 - 1/8 4 7/8 1 1/8 CircSy 8 414 4 3 3/4 3 3/4 -3/16 33 1/2 12 1/4 Cirrus 39 4007 30 1/2 29 3/8 30 1/2 +1 1/2 75 24 1/8 Cisco s 47 10364 75 3/4 73 75 3/4 +2 3/4 14 1/2 9 CitFed 216 14 13 5/8 13 5/8 - 1/8 11 7 CitatnCpt 721 11 3/4 10 3/4 11 1/2 + 3/4 22 1/4 15 1/4 CtzBcp 1.08 4.9 88 22 1/2 22 22 36 1/2 27 CtzBkg 1.40 3.9 11 10 35 1/2 35 1/2 35 1/2 + 1/4 10 4 5/8 CitizInc 18 92 5 3/4 5 1/4 5 1/4 21 18 1/4 CtzNatl .22 e 1.1 1 19 1/2 19 1/2 19 1/2 - 1/4 3 5/8 2 3/4 CtzSec .04 j 1.1 2 3 3/4 3 3/4 3 3/4 + 5/8 7 1/2 3 3/4 CitnIns 1011 7 1/4 6 3/4 7 + 1/4 19 1/2 14 3/8 CtyHld .60 nt 1 1/16 5/8 CtyLTr nt 8 4 3/4 CivicBc nt 14 1/2 7 1/2 CleanH 32 1117 14 13 3/4 14 25 7/8 9 3/8 ClerCd g 13 2110 11 10 1/2 10 1/2 - 3/8 3 1/4 1 3/4 ClevtRt .09 e 4.0 10 2 3/4 2 1/4 2 1/4 - 1/4 15 3/4 9 3/4 ClifDr 726 14 1/2 14 14 - 1/4 31 23 ClfDr pf 2.31 7.6 41 30 1/2 30 1/2 30 1/2 + 1/4 10 3/8 1 5/8 ClinDt 26 266 10 1/2 9 3/4 10 1/2 + 5/8 4 3/4 1 3/4 ClinHm 76 3 2 1/2 2 1/2 - 3/4 7 7/8 4 7/8 Clinicom 131 7 3/8 7 7 - 3/8 26 7 1/8 Clinicp 478 19 1/4 17 3/4 18 1/2 + 1/4 3 1/8 2 ClintGs 28 30 2 3/4 2 5/8 2 3/4 - 1/8 13 1/4 7 Cloth 24 3111 12 1/4 11 3/8 12 1/4 + 3/4 7 3/4 5 3/4 CluckWd 207 6 1/8 5 15/16 6 1/8 +5/16 2 1/2 1 1/2 Cluck wt 88 1 7/8 1 5/8 1 7/8 +5/16 8 1/2 2 1/2 CoOpBk 43 1291 7 13/16 7 1/4 7 3/4 13 9 3/4 CstBnc 279 11 10 3/4 10 3/4 - 1/8 23 10 1/8 CstFncl t 1 20 1/2 20 1/2 20 1/2 -2 1/2 30 3/4 14 1/2 CstHlth 31 324 24 3/4 24 1/4 24 1/2 1 3/16 5/16 CoastFla nt 7/16 1/8 CoCaM wt 6 1/4 1/4 1/4 + 1/8 20 3/4 15 1/4 CocaBtl .88 5.5 200 63 16 15 1/2 16 + 1/2 4 5/8 2 1/4 CodaEn 42 1419 3 13/16 3 11/16 3 3/4 8 1/4 4 1/4 CodeAl 105 4 1/2 4 1/4 4 1/2 + 1/4 4 1/2 Codenol 1 7/8 7/8 7/8 -1/16 29 7/8 9 1/2 Cognex s 20 434 18 1/2 18 18 3/8 + 1/8 13 1/8 5 5/8 Cognos g 1156 7 3/8 6 7/8 7 1/8 - 1/4 8 3 1/4 Cohaset 30 3 7 1/8 7 1/8 7 1/8 + 5/8 16 1/2 7 3/4 Cohernt 37 316 10 1/2 10 10 1/4 + 1/4 6 1/4 2 1/2 CohoRs 15 90 6 1/8 6 6 + 1/8 3 1/2 1 1/4 ColabR 42 2 1 3/4 1 3/4 31 13 1/4 Colagen 92 1338 23 3/4 21 1/2 23 +1 25 1/4 12 1/8 ColBcp s .48 2.0 10 531 24 3/4 24 1/8 24 1/8 - 5/8 7 1/2 3 Collins .10 1.8 14 404 5 1/2 5 5 1/2 + 3/8 19 3/4 11 5/8 CBcgp A .68 3.7 10 13 18 3/4 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 2.6 9 1752 27 1/4 26 1/2 27 1/4 + 3/4 23 1/2 16 5/8 ClnGas s 1.22 5.9 14 x13 21 1/4 20 1/2 20 3/4 - 1/2 26 15 3/4 ColnGp .60 2.4 13 18 26 25 1/4 25 1/4 - 3/4 40 1/2 19 ColoNt .48 1.2 21 1178 40 3/4 40 1/8 40 1/2 + 3/8 9 1/2 8 3/8 ColBnk nt 15 1/4 5 3/4 ColFst 8 105 15 14 1/2 14 1/2 - 3/8 22 13 3/4 ColHsp 20 1231 19 3/4 19 1/4 19 3/4 + 1/2 9 1/2 4 ComCent 113 5 1/8 4 4 - 1/2 5 1/8 1 3/4 CmCen wt 2 1/16 1/32 Comtek nt 22 3/4 11 1/8 Comair s .28 1.3 19 272 21 1/2 20 3/4 20 3/4 - 1/2 7 3 7/8 Comrco 9 111 5 5/8 5 3/8 5 3/8 - 1/8 72 1/2 58 ComcPh nt 19 13 1/2 Comcst .14 .8 3919 18 1/8 17 5/8 18 1/8 + 1/4 18 1/8 13 3/8 Cmc sp .14 .8 9997 17 1/4 16 7/8 17 1/8 + 1/8 13 3/4 10 1/2 Comcoa nt 4 1/8 1 1/2 CmdtHd 100 2 1 7/8 2 - 1/8 1 3/16 3/8 Cmdial 15 13 3/4 3/4 3/4 +3/16 20 5/8 7/8 CmndCr s 472 1 3/8 1 9/32 1 9/32 -1/16 6 1/4 3 1/4 CmndSc 14 119 4 3 1/2 4 + 3/4 17 3/4 10 CmcBWV .56 3.3 14 68 17 1/4 16 3/4 17 - 1/2 7 3/4 3 1/2 CmcBCA .10 b nt 14 1/2 8 CmcBNJ .45 b 3.3 8 72 14 1/2 13 3/4 13 3/4 20 5/8 14 CmBNJ pf 1.50 nt 43 3/4 30 CmcBMO .80 1.9 12 168 43 41 3/4 43 + 3/4 19 1/2 12 CmcBVA .32 1.6 61 21 1/2 19 19 3/4 + 1/4 23 3/4 14 1/4 CmClr .70 3.7 300 19 18 1/4 18 3/4 - 1/4 20 1/2 13 CmClrB .70 4.2 197 17 1/4 16 1/4 16 3/4 + 1/2 5 3/8 CmceG 100 1 1/8 1 1/8 1 1/8 29 1/4 16 1/8 CmclBOR .50 b 1.7 9 29 1/4 28 1/2 29 1/4 +1 1/4 17 6 1/8 CmlBCO s .40 2.4 12 147 16 3/4 16 16 3/8 - 3/8 15 1/8 3 7/8 CmcFdl 3 113 15 14 5/8 14 5/8 - 3/8 1 9/16 5/8 CmclPr 22 1 1 1 - 1/4 30 17 1/4 CwltBn 1.12 4.1 10 2 27 1/2 27 1/2 27 1/2 - 1/4 10 6 1/4 CmCblNC .65 t 6.5 31 83 10 9 1/2 10 6 1/4 2 7/8 ComIntl 412 3 7/8 3 3/8 3 1/2 - 1/8 5 5/16 1 1/2 ComEnt 8 471 1 3/4 1 11/16 1 3/4 3 13/32 1 ComEnA 5 37 1 1/16 1 1/16 1 1/16 18 10 3/8 ComSy .36 2.5 13 39 14 1/4 13 1/2 14 1/4 + 1/4 3 1/8 5/8 ComWld s nt 14 3/4 12 ComBcNY .52 nt 6 4 1/2 CmtyBTn .24 nt 21 3/4 12 1/2 CmtyBS 1.00 4.7 9 5 21 1/4 21 1/4 21 1/4 +1 1/4 25 14 1/8 CBkPa s .70 nt 7 2 1/2 CmtyBn 21 20 6 1/2 6 1/2 6 1/2 - 1/2 18 3/4 13 ComFin .64 nt 14 1/2 10 3/4 ComFtBk .40 3.4 11 117 12 1/4 11 3/4 11 3/4 26 3/4 14 1/4 ComHlt 13 3027 22 1/2 21 1/2 22 1/2 + 3/4 40 22 Comnet 53 139 24 22 3/4 23 3/4 - 1/4 40 1/2 15 CompUSA 47 3298 36 3/4 35 35 1/2 + 1/2 15 9 1/4 CoBolv .64 nt 3/32 1/32 Comprt nt 35 1/4 5 1/2 CmprsL 1444 14 1/8 13 1/4 14 + 1/2 22 3/4 10 Cmptrx 34 1419 22 5/8 22 22 + 3/8 1 7/8 3/16 CmpMed 1336 13/32 3/8 3/8 -1/32 5/32 1/16 CmMd wt 585 1/8 3/32 1/8 2 7/8 1 7/16 Cmpcm 11 102 2 1/8 2 2 1/16 +1/16 2 3/4 1/2 Cmpflt 26 1/2 1/2 1/2 -1/16 1 5/8 3/8 CptAut 1 3/8 3/8 3/8 7 1/4 3 5/8 CptConc 122 6 3/8 6 1/8 6 1/4 + 1/8 20 1/4 9 1/4 CmpDt .16 .9 13 138 18 3/4 17 3/4 17 3/4 -1 1/4 13 1/2 6 3/4 CmptH 12 10 8 8 8 - 1/4 3 5/8 1 1/4 CmpIdn 15 157 1 5/8 1 3/8 1 3/8 - 1/8 4 1/4 3 1/4 CmpLR .16 e nt 5 3/8 3 1/8 CptNwk 28 486 4 5/8 4 3/8 4 7/16 -3/16 3 1/2 1 3/8 CptrPtl nt 5 1/4 2 1/16 CmpPr 69 2 1/2 2 3/8 2 7/16 13/32 1/8 CmpRs 2 1/8 1/8 1/8 5 1/4 2 CmpTel 12 3 1/4 3 3 1/4 20 6 3/4 Comshr 1024 11 3/4 11 11 3/4 2 1/16 15/16 CmstRs 122 1 5/8 1 9/16 1 9/16 -1/16 7 1/2 3 7/8 Comtch 3 9 5 1/8 5 1/8 5 1/8 2 1/2 5/8 Comtrx nt 1 13/16 1/2 Comvrse 13040 1 15/32 1 13/32 1 15/32 6 1/4 1 1/8 Concept 60 2 3/16 2 1/8 2 3/16 +1/16 11 1/4 4 3/4 CcdCam 69 1483 5 3/4 5 3/8 5 1/2 2 1/4 1/32 ConcCC 200 3/32 3/32 3/32 +1/16 27 17 1/2 ConcEFS 35 547 26 1/2 25 3/4 26 10 1 1/4 ConCm s 25 5 4 1/2 5 5 3/4 2 Condor nt 8 1/2 3 7/8 ConfTc 25 107 5 4 3/4 5 + 1/4 3 31/32 ConStP 1 1 1 1 39 9 Conmed 14 803 14 12 3/4 14 +1 1/4 28 1/2 21 1/2 ConnWt 1.64 6.5 14 x23 25 3/4 25 25 1/4 - 1/2 1 5/8 1/8 CnqAr wt nt 4 1/2 1/2 CnqAir nt 35 1/2 5 CnqAr pf nt 1 3/4 1 Conesc s nt 17 1/2 11 1/2 ConsSv .20 a 1.1 6 17 3/4 17 3/4 17 3/4 + 3/4 17 1/4 6 1/2 Consilm 9 10 9 3/4 10 4 3/8 3 ConFbr nt 2 3/8 1 1/8 ConHCre 66 25 1 5/16 1 5/16 1 5/16 -1/16 5/8 3/16 CnsMerc nt 3/4 1/4 ConNev s nt 44 3/4 32 ConPap 1.28 3.2 27 116 40 39 1/2 39 3/4 - 1/4 9 1/4 4 1/4 ConPd .52 t 6.7 10 627 7 3/4 7 7 3/4 + 1/2 4 7/8 1 5/8 ConRch 21 3 2 3/4 3 - 1/8 7 1/2 1 7/8 CnstlBc 1312 4 1/8 3 7/8 4 1 1/8 1/4 CnstBc rt 2566 7/16 3/16 5/16 +1/16 25/32 1/4 Consulr 470 17/32 15/32 15/32 +1/32 4 11/16 1 1/8 Consumt s nt 5 3/4 5 ConPort 158 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 6.5 18 27 18 1/4 17 1/2 17 1/2 - 1/2 23 1/4 13 ContlCl 360 17 1/4 16 3/4 16 3/4 8 6 3/8 CtlMtg .03 e .5 166 4 6 5/8 6 5/8 6 5/8 5 1/4 1 1/2 CtlSav nt 8 7 1/4 CtlSav pf 594 8 7 5/8 7 7/8 - 1/8 10 1/2 7 CtrlDt 498 8 3/4 8 1/4 8 1/4 - 3/8 2 5/8 15/16 CtrlRs nt 3 1/8 1 CnvSol 27 1 3/8 1 1/4 1 1/4 21 3/4 11 Cooker s 46 179 22 21 1/4 22 + 1/2 4 3/4 2 7/8 CooprD 1 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 2.4 38 1089 21 1/2 20 5/8 20 3/4 - 1/2 31 1/2 20 3/4 Copley 1017 30 1/4 29 29 -1 1/4 18 1/8 8 3/4 Copytel 541 12 3/8 12 12 3/8 + 1/4 18 9 CorTher 697 15 1/2 14 15 1 1/2 15/16 Corcom 30 1 1/8 1 1 1/8 + 1/8 35 3/4 21 Cordis 20 4752 35 3/4 33 3/4 35 5/8 +1 5/8 54 41 3/4 CoreSt 2.16 4.2 11 5334 51 1/4 50 5/8 51 1/4 + 3/8 17 1/4 14 1/8 CorelCp 772 17 16 1/8 17 + 5/8 2 3/4 1/2 CrnrFn 13 2 1/8 1 7/8 2 1/8 + 1/4 1 7/32 Cornucp 160 13/16 3/4 13/16 +1/16 4 3/8 1 3/4 CpMgt nt 19 1/4 6 CorpSft 11 219 11 3/8 10 3/4 10 3/4 - 1/4 8 4 3/4 CorctCp t 11 7 1/4 6 7/8 6 7/8 - 3/8 1 3/4 1/2 CorCp wt 2 1 1/2 1 1/2 1 1/2 Cortc un 44047 11 1/4 10 1/4 11 5 1/16 1 1/4 Cortex 780 1 7/8 1 13/16 1 7/8 +1/32 3 1/4 17/32 Cortx wt 45 1 1 1 21 1/4 5 1/4 Cortx un 30 7 1/4 7 1/8 7 1/8 - 3/8 12 3/4 4 1/2 Corvas 143 7 3/4 7 1/8 7 3/4 26 1/4 9 Corvel 29 69 14 1/2 14 14 15 10 1/2 CosCtr A 20 31 14 1/2 13 1/2 13 3/4 - 1/4 15 1/2 9 3/4 CosCtrB 22 44 15 1/4 14 3/4 14 3/4 + 1/4 1 1/8 Cosmo 40 1/2 1/2 1/2 27 19 3/4 Costar 28 107 23 1/2 22 3/4 23 + 1/4 42 5/8 20 1/2 Costco s 27 50516 25 22 1/2 24 7/8 - 3/8 22 5/8 8 3/4 CottCp s .04 i 3932 21 3/8 20 3/8 21 1/8 + 1/4 7 3/4 5 1/2 CtnSLf .12 nt 14 5 1/2 Courer 10 8 8 8 24 1/4 10 1/2 Covntry 2866 24 1/4 23 1/4 24 44 1/4 24 1/4 CrkrBrl .02 .0 45 5870 44 1/2 43 44 1/4 +1 1/4 7 1/2 4 1/2 Crftmde 115 6 3/4 6 3/8 6 5/8 2 1/8 3/4 Crftmtc 30 7/8 7/8 7/8 + 1/8 32 1/2 17 1/2 Cragin 1306 31 3/8 30 7/8 31 1/8 - 1/8 15 1/4 1 7/8 CrayCm 1043 5 4 3/4 4 3/4 - 1/8 1 5/8 3/4 CreatvC 25 1 1 1 -5/32 4 7/8 1/8 CreatL 416 3 1/16 2 13/16 3 1/16 + 1/8 2 3/8 1/32 CrLr wt nt 5 1/8 2 1/16 CrTcCp s 24 4 5/8 4 3/8 4 3/8 21 1/2 10 3/4 CrTchLt 1419 19 1/2 18 18 3/4 - 1/4 31 14 CredAcp 120 30 1/2 30 30 1/4 + 1/4 7 1/4 3 1/2 CrdDept 37 6 5 3/4 5 3/4 - 1/4 2 1/4 1/2 CrdDp wt 25 7/8 7/8 7/8 - 3/8 2 1 1/4 CredoPt 57 1 3/4 1 1/2 1 5/8 + 1/8 3 1/4 1/2 CrstInd 4 7/16 7/16 7/16 -1/16 34 1/2 15 1/4 Crestar .80 2.3 20 1547 34 3/4 33 3/4 34 3/4 +1 19/32 3/16 CrstCp 4 320 1/4 7/32 7/32 8 1/4 3 CrstFn nt 8 7/8 2 Criticre 216 3 3/4 3 1/2 3 1/2 - 1/4 12 3/4 3 5/8 CropG 236 4 3/8 4 1/4 4 3/8 + 1/8 15 1/4 7 1/4 CropG pf .95 10.6 13 9 9 9 + 1/8 27 1/4 11 CrosCom 762 25 1/2 23 3/4 25 1/2 +1 3/4 9 1/2 6 CrwnA nt 27 1/4 11 1/4 CrwnAn 15 66 15 1/4 13 3/4 14 1/2 20 1/4 16 CwnBk 10 216 20 18 1/4 19 1/8 + 7/8 9 5 CrwnRs 630 7 5/8 7 7 1/4 - 3/8 11 3/4 2 1/4 Cryenc s 1054 11 1/2 10 1/4 11 1/2 + 3/4 15 5 1/2 Cryomed 2147 9 3/8 8 7/8 8 7/8 - 1/2 3/32 1/32 CryO pfA nt 2 1/8 1 1/8 Cucos 22 44 1 3/4 1 3/4 1 3/4 - 3/8 30 1/4 12 CullnFr 16 536 31 1/4 30 1/4 30 1/4 + 1/4 10 3/8 6 3/4 Culp 14 13 7 3/8 7 3/8 7 3/8 - 3/8 35 12 CumbFd .60 2.2 8 68 28 1/2 27 1/2 27 1/2 -1 9 7/8 6 7/8 CupNBk .77 t nt 14 3/4 4 1/4 Curaflex 588 7 5/8 7 1/2 7 1/2 21 1/2 4 1/2 CurTch 162 7 1/4 6 3/4 7 1/4 3 3/4 1 3/4 CurrTec 893 2 1/2 2 3/8 2 1/2 + 3/8 15/16 1/4 Cusac g 74 3/8 9/32 5/16 11 3/4 6 CustCh 12 530 9 3/4 9 9 1/2 + 3/4 1 9/16 7/8 Cutco nt 2 1/4 1/4 Cyanotc 33 2 1 7/8 2 + 1/8 12 1/4 3 CybrOp s t 32 123 4 1/2 4 4 1/8 + 1/8 2 3/8 1/4 Cybmed 10 1 15/16 1 15/16 1 15/16 +3/16 3 3/8 13/16 Cybrnet 219 1 9/16 1 1/4 1 9/16 7/8 1/4 Cybrn wt 680 7/16 1/4 7/16 +1/16 9 1/2 6 1/4 Cybertk nt 32 1/4 8 Cygnus 919 12 3/4 11 1/2 12 5/8 +1 9 1/4 7 1/4 Cypros 423 9 1/4 8 5/8 9 1/4 4 1 1/2 Cypr wtA 612 4 3 1/2 3 3/4 - 1/4 2 1/2 7/8 Cypr wtB 576 2 1/2 2 1/8 2 1/2 14 7/8 9 Cypro un 22 14 3/8 14 1/4 14 1/4 + 1/8 22 1/2 5 1/2 Cytel 664 11 1/4 9 3/4 10 7/8 +1 1/8 12 1/2 7 1/4 CytRd un 610 9 1/2 9 1/4 9 3/8 5 5/8 1 5/8 Cytocre 25 232 5 5/8 5 1/4 5 1/2 + 3/8 34 1/4 13 3/8 Cytogn 3881 19 1/4 18 1/4 18 1/2 + 1/4 11 5 Cytothr 27 8 1/8 8 1/8 8 1/8 + 1/4 11 3/4 3 1/2 CytRx 1141 5 3/4 5 3/8 5 1/2 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