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: 11-25, NASDAQ - Beginning with letter C Date: Wed, 25 Nov 92 18:40:21 EST Message-ID: <89.1992Nov25.184022@AmeriCast.com> Lines: 525 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 5 3/4 1 3/8 CAM Dt 45 4 4 4 + 3/8 14 3/4 3 1/8 CAPX 82 4 3 1/2 4 15 1 CAPRx wt nt 84 13 CAPRx un nt 24 1/4 11 1/2 CB&T .60 2.5 14 632 24 1/2 23 3/4 24 8 3/8 3 11/16 CBL Med 13 211 4 1/2 4 1/4 4 5/16 -1/16 5 1/8 1 1/2 CBL wt 3 1 1/4 1 1/4 1 1/4 -7/16 3 3/8 5/32 CBLX 172 11/16 5/8 11/16 + 1/8 31 1/2 26 CBT Cp s .36 i 1.3 20 28 1/2 27 1/2 28 1/2 2 1/16 9/16 CCA 10 314 1 1/2 1 3/8 1 7/16 7 3 1/2 CCAIR 197 4 1/2 4 1/4 4 1/4 36 1/8 27 5/8 CCB s 1.20 3.5 11 197 34 1/2 33 1/2 34 3/8 +1 3/8 15 1/4 7 C COR 21 216 15 1/4 14 1/4 15 2 3/4 3/4 CCR 128 1 1/4 1 1/4 1 1/4 -1/16 10 1/2 3 5/8 CE Soft 36 198 4 3/8 4 1/8 4 3/8 + 1/8 21 1/4 2 1/2 CEC In s 36 3 1/4 3 1/4 3 1/4 2 3/8 1/2 CEL Cm 23 590 1 15/16 15/16 15 1/2 7 CEM 18 37 8 7 7/8 7 7/8 15 12 1/2 CF Bcp .07 e .5 46 15 1/8 14 3/4 14 3/4 - 1/4 13 1/2 3 CFS 7 272 14 1/4 13 13 3/4 + 1/4 17 3/4 9 3/4 CFSB s .40 nt 6 7/8 3 1/2 CIS Tch 54 1064 6 5/8 6 3/8 6 1/2 22 7/8 13 CK FSv .48 a nt 2 3/4 5/8 CMS Dt 10 2 1/8 2 1/8 2 1/8 29 1/4 20 3/4 CNB .92 3.2 16 21 29 1/2 29 29 + 1/2 5 3 1/2 CNL Fn .24 nt 4 5/8 1 3/8 CNS 120 2 1/4 2 1/8 2 1/4 + 1/8 10 3/4 6 3/4 CPAC .26 2.7 12 12 9 1/2 9 1/2 9 1/2 27 1/4 22 CPB .80 3.4 9 217 23 3/4 23 23 1/2 5 1/8 4 5/8 CPI Aero nt 7/8 3/8 CPI wt nt 6 1/4 5 CPI un 192 6 1/4 5 3/4 5 7/8 + 1/8 3 1/2 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 71 23 1/2 23 23 34 10 CSK .09 e nt 3 1/4 1 1/4 CSM En 2 1 1/4 1 1/4 1 1/4 - 1/4 10 6 1/4 CSP 16 19 10 9 5/8 9 5/8 16 1/4 9 3/4 CTEC 86 13 3/4 13 1/4 13 1/4 -1 1/4 19 13 CTEC B 25 15 1/2 15 1/2 15 1/2 + 3/4 1 7/8 3/8 C3 pf nt 6 3/4 3 1/2 CU Bnc 1 4 3/4 4 3/4 4 3/4 + 1/2 17/32 1/16 CVD 20 15/32 15/32 15/32 1 11/16 5/8 CblCar 75 155 13/16 11/16 3/4 9/16 1/32 CblC wt nt 2 5/16 5/8 CblC un nt 16 3/4 6 1/4 CabotM 1126 10 1/8 9 1/4 10 + 3/4 1 7/8 1/8 Cabre nt 2 5/8 1 3/8 Cache 131 169 2 5/8 2 1/4 2 5/8 + 3/8 5 15/16 3 1/4 CACI 10 536 4 1/4 4 1/16 4 1/16 -1/16 38 3/8 26 7/8 CadbyS 1.17 e 4.3 17 251 27 3/8 27 27 3/8 + 1/8 2 5/8 3/4 CadeIn 5 1368 13/16 23/32 13/16 +1/32 3/4 5/16 Cadema 42 11/32 11/32 11/32 1 1/4 1/2 Cadam pf .40 t 3 7/8 7/8 7/8 5 1/4 1 1/2 Cadiz s 10 1 3/4 1 3/4 1 3/4 + 1/8 10 1/4 5 3/4 Cadmus .20 2.2 13 1421 9 8 1/4 9 +1 3/8 37 11 3/4 Caere 29 345 37 35 3/4 35 3/4 -1 1/4 4 15/16 CalGph nt 19 3/4 12 1/2 CalRep .10 j 23 2 13 1/4 13 1/4 13 1/4 15/32 3/16 Caledon s nt 16 7/8 8 7/8 Calgene 3230 16 1/8 15 3/8 16 10 1/4 2 7/8 CalAmp 16 1067 9 8 1/4 8 3/4 + 1/2 14 1/4 9 1/4 CalBnc .52 5.3 10 29 10 1/4 9 3/4 9 3/4 - 3/8 15 3/4 8 3/4 CalFncl .40 3.5 6 50 11 3/4 11 11 1/2 + 1/4 13 1/2 3 7/8 CalJam 142 5 5/8 4 7/8 5 1/8 - 3/8 9 5/8 3 1/8 CalMD 36 272 7 3/8 7 1/8 7 1/4 1 7/8 3/8 CalMD wt 115 1 1/2 1 7/16 1 7/16 -1/16 21 1/2 8 3/4 CalMic 32 523 17 3/8 17 17 1/4 - 1/8 14 7 CalSBk .53 t nt 35 26 CalWtr 1.86 5.6 12 7 34 3/4 33 1/2 33 1/2 -1 1/4 1 21/32 1 1/4 Callon .25 e 16.7 38 24 1 5/8 1 1/2 1 1/2 -1/16 10 5/8 4 3/4 Caloway 366 5 7/8 5 1/2 5 7/8 + 1/4 1 3/4 1 1/4 Calnetcs nt 23 3/4 15 1/2 Calumet 213 23 1/2 22 3/4 23 14 7/8 7 3/4 CamNt g 116 12 11 3/4 12 + 1/8 23 1/2 9 1/4 Cambx s 15 409 17 3/4 16 1/2 17 1/2 + 1/4 12 5/8 4 3/4 CamBio 650 9 8 5/8 8 7/8 - 1/8 13 4 1/2 CambNe 27 7 3/4 7 3/4 7 3/4 - 3/4 4 7/8 1 1/16 Camelot 45 2 3/8 2 3/8 2 3/8 - 1/8 2 3/4 1 CamPlat nt 4 7/8 1 Camiz 165 4 3/4 4 1/4 4 3/8 -1/16 16 5/8 10 1/4 CWneB s nt 17 10 CWneA s 14 143 15 1/2 15 15 1/2 - 1/4 1 1/8 5/32 Canav 505 15/32 13/32 13/32 -3/32 14 3/4 6 3/4 Candela 15 315 7 3/4 7 1/4 7 1/4 - 1/2 9 3/4 2 1/4 Candla wt nt 8 1/2 4 1/4 CandBk nt 11 2 7/8 CndyTor 75 4 1/4 3 3/4 3 3/4 - 1/2 26 10 1/2 CannE s 17 36 17 17 17 59 47 1/4 CanonI .49 e .9 20 3 53 52 1/2 52 1/2 - 1/8 9 3/4 4 1/2 Canonie 2 6 1/4 5 5/8 6 1/4 13 3/4 8 1/2 Canstar nt 10 3/4 5 1/4 Cantab 4 10 10 10 4 1/4 3 Cantel 85 3 3/4 3 3/4 3 3/4 3 3/8 5/8 Cantbry 2667 3 3/4 3 5/16 3 3/4 + 3/8 3 1/4 1 1/2 CanyRs 18 834 1 11/16 1 9/16 1 5/8 1 1/16 1/4 Cany wt nt 24 3/4 15 CCBT 1.00 4.9 55 26 21 1/2 20 1/2 20 1/2 -1 3 3/4 3 CapAcq nt 1 1/32 1/8 CapAsc 6 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 3.0 14 10 6 3/4 6 3/4 6 3/4 + 1/4 8 5/8 4 CapMult 14 7 7/8 7 3/4 7 3/4 - 1/8 3 3/4 1/2 CapMl wt 107 3 5/16 3 1/4 3 1/4 - 3/8 20 14 1/4 CapTr s .25 1.6 9 237 15 1/2 14 1/2 15 1/2 19/32 3/32 Caprck 172 3/16 3/16 3/16 1 5/16 Capucin 220 1/2 1/2 1/2 4 1 5/8 CarMrt 10 4 4 4 1 7/16 5/8 CarMt wt 518 1 7/16 1 1/4 1 13/32 -1/32 9 3/4 5 3/8 CarMt un nt 19 1/4 14 7/8 Caraustr 864 19 1/2 19 19 1/4 + 1/4 34 22 1/2 CrdnlD .10 .4 17 1366 27 1/2 27 27 - 1/2 16 1/2 7 CardFn 10 16 3/4 16 16 18 1/2 4 CardPl 130 5 4 5/8 5 + 1/4 11 1/4 6 1/2 CVIS 70 8 1/2 8 1/4 8 1/2 + 1/2 3 1/2 2 vCreEn 404 3 3/8 3 3/16 3 3/16 9 3/4 3 1/8 CareGp 16 1513 3 3/4 3 1/2 3 5/8 - 1/8 15 3 5/8 Crenwk 411 6 5 3/8 5 3/4 + 3/8 2 15/16 1 1/2 Caretnd 136 2 3/8 2 1/4 2 1/4 -3/16 24 1/4 14 7/8 CarlCm .79 e 3.7 2 21 1/2 21 1/4 21 1/4 + 1/8 17 10 1/2 Carmik 25 967 15 14 1/4 15 + 3/4 12 3/4 7 3/4 CaroFst .32 r 2.6 19 75 12 1/4 11 3/4 12 1/4 31 1/2 25 CaroFt pf .84 e nt 10 3/4 5 3/8 CaroSth .40 t 4.2 1 9 1/2 9 1/2 9 1/2 6 5/8 3 1/4 CarolB 488 6 3/8 5 7/8 6 1/4 + 3/8 3 1/2 1 1/2 Carver 52 1 13/16 1 9/16 1 13/16 +3/16 24 17 3/4 Cascde .60 2.6 18 91 23 22 1/4 23 + 1/2 10 1/2 6 1/2 CascSBk 4 9 1/2 9 1/2 9 1/2 - 1/2 18 7/8 11 1/2 Caseys .12 .6 17 200 18 3/4 18 1/2 18 3/4 + 1/4 15 1/2 9 3/4 CasinAm 380 15 1/2 14 1/2 15 1/2 + 1/2 9 1/2 4 CasnA wt 305 9 1/4 8 1/4 9 1/8 + 1/8 24 3/4 14 1/4 CasAm un nt 16 8 7/8 CasMag 919 16 14 3/4 15 1/8 - 1/2 3 1/2 2 CastlE h 107 2 1/2 2 3/8 2 3/8 + 1/8 25 13 1/2 CathBcp s .60 3.0 15 15 21 1/2 20 20 1/4 -1 1/4 21 8 3/4 CathStr 28 692 20 1/4 19 3/4 19 3/4 + 1/4 24 1/4 10 5/8 CatoCp .02 e .1 25 270 24 23 1/4 23 1/4 - 3/4 10 1/2 2 7/8 Cavco s 2 7 1/4 7 1/4 7 1/4 - 3/4 4 1/16 1 7/8 CecoEn s nt 2 5/16 5/32 vCedrG 9 5/32 5/32 5/32 5 1/2 3 1/4 CedarI .52 nt 3 15/16 1 1/16 CelSci 2881 1 13/16 1 5/8 1 11/16 -1/16 1 27/32 17/32 CelSc wt 123 23/32 21/32 11/16 +1/32 15/16 1/32 CelbRst 61 1/32 1/32 1/32 -1/32 19 1/2 7 1/4 Celgene 444 11 3/4 10 3/4 10 3/4 - 7/8 3 1/4 3/4 CelinFn nt 22 1/4 7 1/4 CellPro 1341 23 3/4 21 1/2 23 +1 1/4 12 3/4 1 1/2 Cellcor 40 3 2 1/2 2 1/2 - 1/2 37 29 3/4 CelCmA t 555 33 1/4 32 1/2 33 7 2 5/8 CellCm 196 6 5/8 6 1/8 6 5/8 - 1/4 16 1/4 10 3/4 ClCmPR s 565 13 1/2 13 1/4 13 1/2 + 1/2 18 1/4 9 3/4 CelrIn 860 13 7/8 13 1/4 13 7/8 + 1/4 1 5/32 1/8 CelrPr 72 1/4 1/4 1/4 9 1/2 6 1/8 CellrTc 9 6 1/2 6 1/2 6 1/2 - 1/8 3 1 CellTc wt nt 2 3/8 1/2 CelTel nt 5 1/8 2 1/4 Celox 33 3 2 3/4 2 3/4 19 1/4 5 1/4 Celtrx 360 9 1/2 9 9 1/8 + 1/8 8 1/2 Cencor 1 1/2 1/2 1/2 15 3/4 8 1/8 Cenfed .15 e nt 14 1/2 10 3/4 CenitBcp 24 14 3/4 14 5/8 14 5/8 + 1/8 10 5 CentlBc .93 t 9.5 17 38 10 9 1/2 9 3/4 - 1/4 22 9 1/4 CentCel 179 14 1/2 13 1/2 13 3/4 - 1/4 21 10 1/2 CntlSB .40 1.9 15 35 21 20 3/4 20 3/4 - 1/4 9 1/2 4 1/2 CtrBnk 10 9 1/4 9 1/4 9 1/4 + 1/4 9 1/2 4 3/4 Centrbk 16 96 8 1/8 7 7/8 8 1/8 1 1/2 1/2 Centcre nt 24 7 CentxTl 17 1816 10 1/8 9 1/2 9 1/2 - 1/4 12 1/4 3 3/4 Centgrm 23 259 12 11 1/2 11 5/8 - 3/8 60 1/4 9 1/2 Centocor 4424 15 3/4 15 15 1/4 + 1/8 97 5 3/4 Centcr wt 52 13 1/2 13 13 1/2 + 5/8 23 1/2 17 1/8 CnBsh s .67 3.0 11 28 22 1/2 21 3/4 22 1/4 + 3/8 5/16 3/16 CnBkSy nt 7 1/2 2 1/2 CtrCOp 170 7 1/2 6 1/2 6 3/4 - 1/2 41 1/4 33 1/2 CFidBk 1.24 3.1 13 69 40 39 1/2 40 2 1/2 5/8 CtrlHld 10 1 1/8 1 1/8 1 1/8 19 1/4 13 CtrlInd .40 2.1 11 21 19 1/4 19 1/4 19 1/4 + 1/2 19 12 CJerBc .75 4.2 15 255 18 1/4 17 3/4 18 + 3/4 14 1/2 6 1/8 CJerFn .36 b 2.8 11 1 13 13 13 10 3/4 9 3/4 CtrMtge .36 3.3 102 10 3/4 10 1/4 10 3/4 2 17/32 29/32 CPcMn 100 29/32 7/8 7/8 - 1/8 11 1/2 5 1/4 CPaFin .44 5.2 170 4 8 1/2 7 1/2 8 1/2 9 5/8 5 1/8 CRsLfe .36 4.2 8 24 8 5/8 8 1/2 8 5/8 - 1/8 11 3/4 7 CnSprn 29 10 8 1/2 8 1/2 8 1/2 + 1/2 7 3 1/2 CtlSou .10 j 9 30 4 1/2 4 4 1/2 1 1/4 1/2 Centrm h nt 1 3/16 15/32 CntMne 70 3/4 3/4 3/4 3 1/2 1 1/2 CntyBc .10 3.4 90 3 2 7/8 2 15/16 +3/16 9 5 CtrySo .24 3.0 12 2 8 8 8 - 3/4 16 3/4 7 Cephln 114 12 3/4 12 1/4 12 1/2 4 5/8 2 1/2 Cerdyn 14 2 5/8 2 5/8 2 5/8 4 1 3/4 CeramPr 1 1 7/8 1 7/8 1 7/8 3 5/8 1 7/8 Cerbco 12 76 3 5/8 3 1/4 3 5/8 + 1/8 52 9 5/8 Cerner s 40 882 52 1/2 50 3/8 52 1/4 + 3/4 2 1 1/8 Cerprbe nt 1 3/4 5/8 Certron 2 1 7/16 1 7/16 1 7/16 -1/16 14 12 3/8 Cervecer 103 13 5/8 13 3/8 13 5/8 + 1/4 7 1/4 5 7/8 ChaiNaTa 27 6 3/8 5 3/4 5 3/4 - 5/8 2 7/8 1 1/4 Chalco nt 1 1/4 5/8 ChalInt nt 9 3/4 7 3/4 Chalone 406 51 8 1/8 7 1/2 8 1/8 6 1/4 3 1/2 ChmpPr 1 3 7/8 3 7/8 3 7/8 + 1/4 3 3/8 ChmpSp s 67 2 1/4 2 2 1/4 + 1/4 12 10 1/4 ChpSp pf 93 11 1/2 11 11 1 1/8 1/8 ChncCp nt 7 5/8 3 3/16 ChanIn 19 23 4 3/4 4 5/8 4 5/8 15 1/8 3 1/2 Chantal s 242 6 5 3/4 5 3/4 - 1/8 3/8 5/32 Chapral 5 3/16 3/16 3/16 38 18 7/8 ChrmSh .16 .4 26 1790 36 3/4 36 3/8 36 3/4 + 1/4 15 3 ChtBnc t 101 14 3/4 13 1/2 13 1/2 - 3/4 19 1/4 10 1/2 ChtFSB s .60 3.3 10 26 18 16 3/4 18 + 1/4 5 1/2 5/8 ChrtFdl 3 238 3 1/4 2 1/2 3 + 3/8 9 4 3/8 ChtGlf 30 919 6 1/4 5 7/8 6 1/4 + 1/4 28 1/2 14 3/4 ChtOnF s .48 1.8 8 289 27 3/4 27 1/4 27 1/4 - 1/4 32 17 Chattm .30 nt 1 1/2 1/4 ChkExp s 22 1 1/8 1 1/8 1 1/8 + 1/4 3 1/4 1 1/2 ChkTch 8 37 1 5/8 1 1/2 1 1/2 -3/16 26 7 1/4 Checkrs s 75 2760 24 3/4 24 24 1/2 - 1/4 17 3/8 6 7/8 ChkPt 52 2410 17 16 3/4 16 3/4 - 1/4 28 1/4 21 1/2 Cheeseck 1978 29 1/2 27 3/4 28 3/4 + 1/2 1/4 7/32 ChefInt 240 7/32 7/32 7/32 -1/32 7 1/4 3 1/2 ChmDsg 62 4 1/2 4 1/4 4 1/4 14 2 5/8 ChmTrk 677 11 1/4 10 3/4 11 1/8 - 1/8 2 3/4 1/4 Chmx wt94 nt 5 3/8 1 Chx wt2 nt 9 7/8 2 3/8 Chemex s 54 3 5/8 3 5/8 3 5/8 25 11 Chmfab nt 3 1/4 1 1/8 Chemfx 84 183 1 3/4 1 5/8 1 11/16 +1/16 11 3/4 8 3/8 ChmTrl s .36 nt 47 26 1/8 ChmFin s .88 nt 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 257 7/8 3/4 13/16 +1/16 25 1/2 5 1/2 ChryCp 17 146 24 1/4 23 1/2 23 3/4 - 1/2 15 11 1/2 ChesUtl .86 6.1 19 33 14 1/4 13 1/4 14 +1 14 1/4 7 1/2 ChestrV .32 b 2.3 9 10 14 14 14 + 1/2 11 1/2 7 3/4 ChDock .32 3.9 1 25 8 1/4 7 3/4 8 1/4 + 1/4 4 1/2 3/4 ChfCon 273 4 3/8 3 3/4 4 1/8 + 1/2 5 7/8 3 ChildDis nt 16 1/2 8 1/4 ChpSft 93 14 1/4 13 3/4 14 1/4 + 1/2 31 17 3/4 Chipcom 31 702 27 3/4 27 27 1/2 + 1/8 14 1/8 3 1/4 ChipsTc 2070 5 1/8 4 7/8 4 7/8 - 1/4 74 1/2 34 3/4 Chiron 6341 57 55 56 1/4 - 3/4 16 1/2 6 3/4 Chitnd .24 1.6 11 18 16 15 1/4 15 1/4 11 3/8 4 1/4 ChcDrg 31 277 6 1/8 5 3/4 6 1/8 + 3/8 2 1/4 1 1/2 ChcDr wt 18 1 7/8 1 5/8 1 5/8 + 1/8 17 1/2 5 Cholest 394 14 1/4 13 1/2 14 1/4 + 1/4 5 5/8 1/2 ChrstPu 47 7/8 3/4 3/4 -1/16 1 1/32 ChstP wt nt 15 1/4 10 Chrcft 301 16 1/4 15 16 +1 8 1/2 3 7/8 Chrnmd 80 520 8 1/4 8 8 + 1/8 1 1/4 5/16 ChchTc s 2 11/32 11/32 11/32 2 1/4 Ciattis nt 9 6 1/2 Cimco 17 17 8 8 8 - 1/2 1 3/16 7/32 Cimflex 998 5/16 9/32 5/16 61 1/2 35 3/8 CinnFn s 1.04 1.7 19 308 61 1/4 60 61 1/8 +1 1/8 6 3/4 1 3/8 CinMic 313 78 3 1/8 2 7/8 3 1/8 - 1/8 32 1/8 21 5/8 Cintas s .11 .4 33 257 28 1/4 28 28 - 1/4 6 2 7/8 Ciprico 19 1 3 3/4 3 3/4 3 3/4 - 1/4 20 1/2 10 CircFn .26 1.3 3 20 1/2 19 20 1/2 1 7/8 3/8 CirclFA 47 1 1 1 13 1/4 11 3/8 CircInc .90 a 7.9 5 2 11 3/8 11 3/8 11 3/8 50 15 3/4 Circon 28 565 23 3/4 22 3/4 23 3/4 + 1/4 3 1 1/2 CircRs s nt 4 7/8 1 1/8 CircSy 8 118 4 3 3/4 3 3/4 33 1/2 12 1/4 Cirrus 42 10221 32 5/8 30 1/2 32 3/8 +1 7/8 75 3/4 24 1/8 Cisco s 47 7670 76 1/2 74 1/4 74 3/4 -1 14 1/2 9 CitFed 118 14 13 7/8 14 + 3/8 11 3/4 7 CitatnCpt 369 12 3/4 11 12 + 1/2 22 1/2 15 1/4 CtzBcp 1.08 4.8 46 22 1/2 22 22 1/2 + 1/2 36 1/2 27 CtzBkg 1.40 4.0 10 1 35 35 35 - 1/2 10 4 5/8 CitizInc 20 109 5 3/4 5 1/4 5 3/4 + 1/2 21 18 1/4 CtzNatl .22 e 1.2 x47 19 18 1/2 18 3/4 - 3/4 3 3/4 2 3/4 CtzSec .04 j nt 7 1/2 3 3/4 CitnIns 20 6 3/4 6 3/4 6 3/4 - 1/4 19 1/2 14 3/8 CtyHld .60 3.2 12 13 19 1/2 18 3/4 18 3/4 + 3/4 1 1/16 5/8 CtyLTr 9 5/8 5/8 5/8 8 4 3/4 CivicBc 14 150 6 1/8 5 3/4 6 + 1/4 14 1/2 7 1/2 CleanH 32 4476 14 13 3/4 14 25 7/8 9 3/8 ClerCd g 14 1234 11 10 5/8 10 3/4 + 1/4 3 1/4 1 3/4 ClevtRt .09 e 4.0 3 2 1/4 2 1/4 2 1/4 15 3/4 9 3/4 ClifDr 801 14 3/4 14 14 31 23 ClfDr pf 2.31 7.5 17 30 3/4 30 1/2 30 3/4 + 1/4 10 1/2 1 5/8 ClinDt 27 401 11 10 11 + 1/2 4 3/4 1 3/4 ClinHm 2 3 3 3 + 1/2 7 7/8 4 7/8 Clinicom 45 7 1/2 7 7 1/8 + 1/8 26 7 1/8 Clinicp 112 18 3/4 18 18 3/4 + 1/4 3 1/8 2 ClintGs nt 13 1/4 7 Cloth 23 1258 12 11 5/8 12 - 1/4 7 3/4 5 3/4 CluckWd 323 6 1/4 6 6 1/4 + 1/8 2 1/2 1 1/2 Cluck wt 147 1 7/8 1 5/8 1 5/8 - 1/4 8 1/2 2 1/2 CoOpBk 44 886 8 1/4 7 1/2 8 + 1/4 13 9 3/4 CstBnc 40 11 11 11 + 1/4 23 10 1/8 CstFncl t nt 30 3/4 14 1/2 CstHlth 31 167 25 24 1/4 24 1/2 1 3/16 5/16 CoastFla nt 7/16 1/8 CoCaM wt nt 20 3/4 15 1/4 CocaBtl .88 5.6 197 71 16 1/4 15 1/2 15 3/4 - 1/4 4 5/8 2 1/4 CodaEn 42 5116 3 13/16 3 11/16 3 13/16 +1/16 8 1/4 4 1/4 CodeAl 95 4 3/4 4 1/4 4 1/2 4 1/2 Codenol 35 7/8 3/4 7/8 29 7/8 9 1/2 Cognex s 19 151 18 1/4 17 1/2 17 1/2 - 7/8 13 1/8 5 5/8 Cognos g 463 7 1/4 6 7/8 7 1/4 + 1/8 8 3 1/4 Cohaset nt 16 1/2 7 3/4 Cohernt 36 83 10 1/2 10 10 - 1/4 6 1/4 2 1/2 CohoRs nt 3 1/2 1 1/4 ColabR 48 2 1 5/8 2 + 1/4 31 13 1/4 Colagen 92 488 23 1/2 22 3/4 23 25 1/4 12 1/8 ColBcp s .48 1.9 11 1910 26 24 1/4 25 3/4 +1 5/8 7 1/2 3 Collins .10 1.8 14 338 5 5/8 5 1/4 5 5/8 + 1/8 19 3/4 11 5/8 CBcgp A .68 3.7 10 86 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 2.7 9 39 27 26 3/4 26 3/4 - 1/2 23 1/2 16 5/8 ClnGas s 1.22 5.7 14 18 21 1/4 20 3/4 21 1/4 + 1/2 26 15 3/4 ColnGp .60 2.3 14 69 26 25 1/2 25 5/8 + 3/8 40 3/4 19 ColoNt .48 1.2 22 1729 41 1/2 40 1/2 41 1/8 + 5/8 9 1/2 8 3/8 ColBnk 55 9 8 1/2 8 7/8 + 3/8 15 1/4 5 3/4 ColFst 8 294 15 1/2 14 3/4 15 1/4 + 3/4 22 13 3/4 ColHsp 20 514 20 19 1/2 19 5/8 - 1/8 9 1/2 4 ComCent 6 4 7/8 4 5/8 4 7/8 + 7/8 5 1/8 1 3/4 CmCen wt nt 1/16 1/32 Comtek nt 22 3/4 11 1/8 Comair s .28 1.4 18 178 21 20 20 1/2 - 1/4 7 3 7/8 Comrco 9 30 5 5/8 5 3/8 5 3/8 72 1/2 58 ComcPh 2 70 66 1/2 66 1/2 19 13 1/2 Comcst .14 .8 940 18 1/8 17 7/8 18 1/8 18 1/8 13 3/8 Cmc sp .14 .8 4424 17 1/2 17 17 1/4 + 1/8 13 3/4 10 1/2 Comcoa 15 15 13 1/2 13 1/2 13 1/2 +1 4 1/8 1 1/2 CmdtHd 108 2 1/4 2 2 1/8 + 1/8 1 3/16 3/8 Cmdial 11 10 9/16 9/16 9/16 -3/16 20 5/8 7/8 CmndCr s 784 1 9/32 31/32 1 1/16 -7/32 6 1/4 3 1/4 CmndSc 14 10 4 3 5/8 4 17 3/4 10 CmcBWV .56 nt 7 3/4 3 1/2 CmcBCA .10 b 2.4 53 4 1/4 4 4 1/4 + 1/4 14 1/2 8 CmcBNJ .45 b 3.3 8 284 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 16 43 42 1/4 43 21 1/2 12 CmcBVA .32 1.6 37 20 1/2 19 1/2 19 1/2 - 1/4 23 3/4 14 1/4 CmClr .70 3.7 84 19 1/2 18 1/2 18 3/4 20 1/2 13 CmClrB .70 4.1 507 17 1/2 16 3/4 17 1/4 + 1/2 5 3/8 CmceG 5 1 3/8 1 3/8 1 3/8 + 1/4 29 1/4 16 1/8 CmclBOR .50 b 1.7 15 29 28 1/2 29 - 1/4 17 6 1/8 CmlBCO s .40 2.4 13 144 17 1/4 16 16 1/2 + 1/8 15 1/8 3 7/8 CmcFdl 3 740 15 14 1/2 14 7/8 + 1/4 1 9/16 5/8 CmclPr 20 1 1/4 1 1/4 1 1/4 + 1/4 30 17 1/4 CwltBn 1.12 4.1 10 1 27 1/2 27 1/2 27 1/2 10 6 1/4 CmCblNC .65 t 6.8 30 3 9 1/2 9 1/2 9 1/2 - 1/2 6 1/4 2 7/8 ComIntl 425 3 1/2 3 1/4 3 3/8 - 1/8 5 5/16 1 1/2 ComEnt 8 199 1 13/16 1 11/16 1 11/16 -1/16 3 13/32 1 ComEnA 5 3 1 1/16 1 1/16 1 1/16 18 10 3/8 ComSy .36 2.4 13 164 15 3/8 13 3/4 15 + 3/4 3 1/8 5/8 ComWld s 35 1 5/32 1 5/32 1 5/32 +1/32 14 3/4 12 ComBcNY .52 nt 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 nt 18 3/4 13 ComFin .64 3.7 2 17 1/2 16 1/2 17 1/2 -1 14 1/2 10 3/4 ComFtBk .40 3.4 11 196 12 1/4 11 3/4 11 3/4 26 3/4 14 1/4 ComHlt 13 1350 23 1/4 22 1/4 22 1/2 40 22 Comnet 53 5 24 24 24 + 1/4 40 1/2 15 CompUSA 47 6683 36 1/4 34 3/4 35 - 1/2 15 9 1/4 CoBolv .64 nt 3/32 1/32 Comprt 290 1/16 1/32 1/32 -1/32 35 1/4 5 1/2 CmprsL 3056 14 5/8 13 7/8 14 22 3/4 10 Cmptrx 9 65010 6 1/4 4 6 1/8 -15 7/8 1 7/8 3/16 CmpMed 661 13/32 11/32 13/32 +1/32 5/32 1/16 CmMd wt 380 1/8 3/32 1/8 2 7/8 1 7/16 Cmpcm 11 46 1 15/16 1 15/16 1 15/16 - 1/8 2 3/4 1/2 Cmpflt 6 1/2 1/2 1/2 1 5/8 3/8 CptAut 277 7/16 5/16 7/16 +1/16 7 1/4 3 5/8 CptConc 221 6 1/4 5 7/8 6 1/4 20 1/4 9 1/4 CmpDt .16 nt 13 1/2 6 3/4 CmptH 12 10 8 8 8 3 5/8 1 1/4 CmpIdn nt 4 1/4 3 1/4 CmpLR .16 e 4.0 17 5 4 4 4 + 3/8 5 3/8 3 1/8 CptNwk 29 891 4 5/8 4 3/8 4 5/8 +3/16 3 1/2 1 3/8 CptrPtl nt 5 1/4 2 1/16 CmpPr 94 2 1/2 2 3/8 2 3/8 -1/16 13/32 1/8 CmpRs nt 5 1/4 2 CmpTel 65 3 1/4 2 7/8 2 7/8 - 3/8 20 6 3/4 Comshr 367 13 12 12 3/4 +1 2 1/16 15/16 CmstRs 304 1 11/16 1 7/16 1 7/16 - 1/8 7 1/2 3 7/8 Comtch nt 2 1/2 5/8 Comtrx 2 1 1 1 + 1/4 1 13/16 1/2 Comvrse 16114 1 1/2 1 7/16 1 1/2 +1/32 6 1/4 1 1/8 Concept nt 11 1/4 4 3/4 CcdCam 73 4085 6 5/8 5 3/8 5 7/8 + 3/8 2 1/4 1/32 ConcCC 430 3/32 1/32 3/32 27 17 1/2 ConcEFS 36 53 26 1/2 26 1/2 26 1/2 + 1/2 10 1 1/4 ConCm s 200 4 3/4 4 4 1/4 - 3/4 5 3/4 2 Condor nt 8 1/2 3 7/8 ConfTc 25 4 5 5 5 3 31/32 ConStP nt 39 9 Conmed 14 212 14 1/4 13 1/2 14 1/4 + 1/4 28 1/2 21 1/2 ConnWt 1.64 6.6 13 5 25 3/4 25 25 - 1/4 1 5/8 1/8 CnqAr wt 187 13/16 13/16 13/16 4 1/2 1/2 CnqAir 144 3 7/16 3 7/16 3 7/16 35 1/2 5 CnqAr pf nt 1 3/4 1 Conesc s nt 17 3/4 11 1/2 ConsSv .20 a 1.1 176 17 3/4 17 17 3/4 17 1/4 6 1/2 Consilm 232 10 1/4 9 9 3/8 - 5/8 4 3/8 3 ConFbr nt 2 3/8 1 1/8 ConHCre 72 262 1 7/16 1 5/16 1 7/16 + 1/8 5/8 3/16 CnsMerc nt 3/4 1/4 ConNev s nt 44 3/4 32 ConPap 1.28 3.2 27 199 40 39 1/2 39 1/2 - 1/4 9 1/4 4 1/4 ConPd .52 t 6.9 9 512 8 7 1/4 7 1/2 - 1/4 4 7/8 1 5/8 ConRch 205 3 2 1/2 2 5/8 - 3/8 7 1/2 1 7/8 CnstlBc 2680 4 1/4 4 4 3/16 +3/16 1 1/8 3/16 CnstBc rt 27149 1/2 1/4 1/2 +3/16 25/32 1/4 Consulr 70 17/32 17/32 17/32 +1/16 4 11/16 1 1/8 Consumt s nt 5 3/4 5 ConPort 133 5 5 5 3 1/2 1 3/4 ConsFn .05 nt 8 6 1/2 CnsFn pf .85 13.1 4 6 1/2 6 1/2 6 1/2 19 3/4 14 1/4 ConWat 1.14 6.5 18 24 18 1/4 17 1/2 17 1/2 23 1/4 13 ContlCl 107 17 1/4 16 3/4 17 1/4 + 1/2 8 6 3/8 CtlMtg .03 e .5 166 308 6 7/8 6 5/8 6 5/8 5 1/4 1 1/2 CtlSav nt 8 7 1/4 CtlSav pf 1323 8 7 5/8 8 + 1/8 10 1/2 7 CtrlDt 1092 8 5/8 8 1/4 8 5/8 + 3/8 2 5/8 15/16 CtrlRs 82 1 1/4 1 1/8 1 1/8 - 1/4 3 1/8 1 CnvSol 12 1 1/4 1 1/4 1 1/4 22 11 Cooker s 46 197 22 21 1/4 22 4 3/4 2 7/8 CooprD nt 7 1/4 5 CooprL nt 24 1/2 7 1/2 CoopBk s 7 24 1/2 23 1/4 24 1/2 + 1/2 22 1/4 17 Coors B .50 2.4 38 109 21 1/8 20 5/8 20 5/8 - 1/8 31 1/2 20 3/4 Copley 1504 29 3/4 27 1/2 28 1/4 - 3/4 18 1/8 8 3/4 Copytel 513 12 5/8 12 12 5/8 + 1/4 18 9 CorTher 452 16 15 1/4 15 1/2 + 1/2 1 1/2 15/16 Corcom nt 35 3/4 21 Cordis 21 1741 36 1/4 35 1/2 36 1/4 + 5/8 54 41 3/4 CoreSt 2.16 4.1 12 5186 53 1/2 51 1/4 53 1/4 +2 17 1/4 14 1/8 CorelCp 230 17 1/4 16 3/4 17 1/8 + 1/8 2 3/4 1/2 CrnrFn 38 2 1/8 2 2 - 1/8 1 7/32 Cornucp 260 13/16 3/4 3/4 -1/16 4 3/8 1 3/4 CpMgt nt 19 1/4 6 CorpSft 12 157 11 1/2 10 3/4 11 1/4 + 1/2 8 4 3/4 CorctCp t 12 7 1/4 6 7/8 6 7/8 1 3/4 1/2 CorCp wt 10 1 5/8 1 5/8 1 5/8 + 1/8 11 1/4 10 1/4 Cortc un 7455 11 1/4 10 1/4 10 1/4 - 3/4 5 1/16 1 1/4 Cortex 657 1 7/8 1 13/16 1 7/8 3 1/4 17/32 Cortx wt 42 1 7/8 1 21 1/4 5 1/4 Cortx un nt 12 3/4 4 1/2 Corvas 157 8 1/8 7 1/8 8 1/8 + 3/8 26 1/4 9 Corvel 32 487 16 1/2 14 15 1/2 +1 1/2 15 10 1/2 CosCtr A 21 21 14 1/2 13 7/8 14 + 1/4 15 1/2 9 3/4 CosCtrB 22 2 14 3/4 14 3/4 14 3/4 1 1/8 Cosmo 1241 13/16 19/32 13/16 +5/16 27 19 3/4 Costar 27 1123 23 1/4 22 1/2 22 1/2 - 1/2 42 5/8 20 1/2 Costco s 28 19465 26 1/4 25 26 +1 1/8 22 5/8 8 3/4 CottCp s .04 i 1000 21 3/8 20 3/8 20 1/2 - 5/8 7 3/4 5 1/2 CtnSLf .12 2.0 8 4 6 1/8 6 1/8 6 1/8 - 1/4 14 5 1/2 Courer 32 8 1/8 8 8 1/8 + 1/8 24 1/4 10 1/2 Covntry 667 24 1/4 23 3/4 24 44 1/2 24 1/4 CrkrBrl .02 .0 45 2384 45 43 3/4 45 + 3/4 7 1/2 4 1/2 Crftmde 186 6 1/2 6 3/8 6 1/2 - 1/8 2 1/8 3/4 Crftmtc nt 32 1/2 17 1/2 Cragin 1090 31 1/8 30 7/8 31 1/8 15 1/4 1 7/8 CrayCm 756 4 7/8 4 5/8 4 7/8 + 1/8 1 5/8 3/4 CreatvC 20 1 5/32 1 5/32 1 5/32 +5/32 4 7/8 1/8 CreatL 286 3 1/8 3 1/16 3 1/8 +1/16 2 3/8 1/32 CrLr wt nt 5 1/8 2 1/16 CrTcCp s 3 4 1/2 4 1/2 4 1/2 + 1/8 21 1/2 10 3/4 CrTchLt 1663 19 18 1/2 18 3/4 31 14 CredAcp 15 30 3/4 30 30 - 1/4 7 1/4 3 1/2 CrdDept 70 5 7/8 5 3/4 5 7/8 + 1/8 2 1/4 1/2 CrdDp wt 12 7/8 7/8 7/8 2 1 1/4 CredoPt 23 1 3/4 1 1/2 1 3/4 + 1/8 3 1/4 7/16 CrstInd 5 7/16 7/16 7/16 34 3/4 15 1/4 Crestar .80 2.3 20 1506 34 3/4 34 34 1/2 - 1/4 19/32 3/16 CrstCp nt 8 1/4 3 CrstFn 15 445 8 6 3/4 7 1/4 + 3/8 8 7/8 2 Criticre 194 3 3/4 3 1/2 3 1/2 12 3/4 3 5/8 CropG 311 4 5/8 4 1/4 4 1/2 + 1/8 15 1/4 7 1/4 CropG pf .95 10.6 107 9 1/8 8 3/4 9 27 1/4 11 CrosCom 259 26 1/4 24 3/4 25 3/4 + 1/4 9 1/2 6 CrwnA nt 27 1/4 11 1/4 CrwnAn 15 42 14 5/8 14 1/4 14 1/4 - 1/4 20 1/4 16 CwnBk 10 10 20 18 1/2 18 1/2 - 5/8 9 5 CrwnRs 932 7 1/8 6 7/8 6 7/8 - 3/8 11 3/4 2 1/4 Cryenc s 874 11 3/4 11 11 3/4 + 1/4 15 5 1/2 Cryomed 1501 9 1/8 8 1/2 8 3/4 - 1/8 3/32 1/32 CryO pfA nt 2 1/8 1 1/8 Cucos 25 15 2 1 3/4 2 + 1/4 31 1/4 12 CullnFr 16 942 30 1/2 29 1/2 30 - 1/4 10 3/8 6 3/4 Culp 14 30 7 3/4 7 3/4 7 3/4 + 3/8 35 12 CumbFd .60 2.1 8 349 29 28 28 + 1/2 9 7/8 6 7/8 CupNBk .77 t nt 14 3/4 4 1/4 Curaflex 607 7 5/8 7 1/2 7 5/8 + 1/8 21 1/2 4 1/2 CurTch 680 7 1/2 6 3/4 7 1/4 3 3/4 1 3/4 CurrTec 1249 2 7/8 2 7/16 2 3/4 + 1/4 15/16 1/4 Cusac g 10 9/32 9/32 9/32 -1/32 11 3/4 6 CustCh 13 1312 10 3/8 9 1/2 10 + 1/2 1 9/16 7/8 Cutco nt 2 1/4 1/4 Cyanotc 54 2 1/16 1 13/16 2 1/16 +1/16 12 1/4 3 CybrOp s t 33 279 4 1/4 4 4 1/4 + 1/8 2 3/8 1/4 Cybmed 60 1 3/4 1 3/4 1 3/4 -3/16 3 3/8 13/16 Cybrnet 234 1 9/16 1 1/4 1 1/4 -5/16 7/8 1/4 Cybrn wt 28 5/16 5/16 5/16 - 1/8 9 1/2 6 1/4 Cybertk 13 32 7 1/4 6 3/4 7 + 1/4 32 1/4 8 Cygnus 1032 12 3/4 12 1/2 12 5/8 9 1/4 7 1/4 Cypros 805 10 8 5/8 10 + 3/4 4 1 1/2 Cypr wtA 276 4 3 5/8 4 + 1/4 2 1/2 7/8 Cypr wtB 2140 2 1/2 2 1/8 2 1/2 14 7/8 9 Cypro un 48 15 1/4 14 1/4 14 3/4 + 1/2 22 1/2 5 1/2 Cytel 1239 10 1/2 9 9 5/8 -1 1/4 12 1/2 7 1/4 CytRd un 134 9 1/2 9 1/4 9 1/4 - 1/8 5 5/8 1 5/8 Cytocre 25 299 5 3/4 5 3/8 5 1/2 34 1/4 13 3/8 Cytogn 2485 19 1/2 18 3/4 18 3/4 + 1/4 11 5 Cytothr 646 8 5/8 7 7/8 8 5/8 + 1/2 11 3/4 3 1/2 CytRx 1298 5 5/8 5 3/8 5 5/8 + 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