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: 10-30, NASDAQ - Beginning with letter C Date: Fri, 30 Oct 92 19:05:31 EST Message-ID: <66.1992Oct30.190531@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 8 3 1/2 CA Shrt 58 7 1/4 7 7 - 1/4 5 3/4 1 3/8 CAM Dt 7 3 7/8 3 3 - 3/4 14 3/4 3 5/8 CAP Rx 687 6 3/4 6 1/4 6 1/2 + 1/4 18 1 3/4 CAPRx wt 243 4 5/8 3 7/8 4 1/2 + 3/8 95 17 CAPRx un nt 20 1/2 11 1/2 CB&T .60 3.3 11 182 19 1/4 18 1/8 18 1/8 - 5/8 8 3/8 3 11/16 CBL Med 12 89 4 3 13/16 3 13/16 -3/16 5 1/8 1 5/8 CBL wt nt 3 3/8 5/32 CBLX 171 13/16 13/16 13/16 31 1/2 26 CBT Cp s .36 i nt 2 1/16 9/16 CCA 9 23 1 5/16 1 5/16 1 5/16 -1/16 7 2 3/8 CCAIR 264 4 1/8 3 3/4 4 + 1/8 36 1/8 27 5/8 CCB s 1.20 3.7 10 35 33 1/4 32 1/4 32 1/4 - 3/4 8 7/8 3 5/8 CCC Frn 186 5 1/8 5 5 13 1/2 7 C COR 17 86 12 1/4 11 3/4 11 3/4 2 3/4 13/16 CCR nt 11 3 5/8 CE Soft 21 236 3 7/8 3 3/4 3 3/4 21 1/4 2 1/2 CEC In s 11 3 3 3 +7/16 2 3/8 13/16 CEL Cm nt 15 1/2 7 CEM 18 25 8 7 3/4 7 3/4 - 5/8 15 12 1/2 CF Bcp .07 e .5 102 14 14 14 + 1/4 13 3 CFS 6 11 12 1/2 11 3/4 11 3/4 - 3/4 17 3/4 9 3/4 CFSB s .40 nt 6 1/4 3 1/2 CIS Tch 41 2088 5 4 3/4 4 7/8 22 7/8 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 38 26 1/4 25 3/4 26 1/4 + 1/4 5 3 1/2 CNL Fn .24 nt 4 7/8 1 3/8 CNS 44 2 1/4 1 7/8 2 1/8 + 1/8 10 3/4 6 3/4 CPAC .26 2.9 11 7 9 1/4 9 9 - 1/4 27 1/4 20 1/2 CPB .80 nt 3 1/4 1/16 CPC Rx 65 3/32 1/32 3/32 +1/32 4 7/8 4 5/8 CPI Aero nt 3/4 3/8 CPI wt nt 5 3/4 5 CPI un 355 5 3/4 5 1/2 5 3/4 + 3/8 2 3/4 2 1/2 CPT Hld nt 21 3/4 14 3/4 CRH .77 e nt 25 3/8 4 3/4 CSF Hd s 4 47 24 22 1/2 23 1/2 +1 39 3/4 10 CSK .09 e nt 3 1/4 1 1/4 CSM En nt 10 6 1/4 CSP 14 454 8 3/4 8 8 1/4 16 1/4 9 3/4 CTEC 265 13 12 1/2 13 + 3/8 18 3/8 13 CTEC B 300 19 17 17 + 3/4 1 7/8 3/8 C3 pf 14 3/8 3/8 3/8 6 3/4 3 1/2 CU Bnc 37 4 3/4 4 1/4 4 1/2 - 1/8 17/32 1/16 CVD 10 15/32 15/32 15/32 1 13/16 5/8 CblCar 62 31/32 27/32 27/32 -3/32 5/8 1/32 CblC wt nt 2 9/16 5/8 CblC un nt 16 3/4 6 1/4 CabotM 61 8 5/8 8 3/8 8 3/8 - 1/4 1 7/8 1/8 Cabre nt 2 15/16 1 3/8 Cache 106 99 2 1/8 2 1/8 2 1/8 5 15/16 3 1/4 CACI 11 275 4 7/16 4 3/16 4 3/8 +3/16 38 3/8 27 3/4 CadbyS 1.24 e 4.4 17 615 28 1/2 28 1/4 28 3/8 2 5/8 7/8 CadeIn 6 267 31/32 15/16 31/32 3/4 5/16 Cadema nt 1 1/4 1/2 Cadam pf .40 t nt 5 1/4 1 1/2 Cadiz s 46 2 1 3/4 2 + 1/4 10 1/4 5 3/4 Cadmus .20 2.9 10 181 7 6 1/2 7 + 1/2 36 1/4 11 3/4 Caere 27 189 33 32 1/4 33 4 1/4 15/16 CalGph 55 2 1 9/16 1 15/16 +3/16 20 1/2 12 1/2 CalRep .10 j 28 31 16 1/2 14 16 1/2 + 1/2 11/16 3/16 Caledon s nt 16 8 7/8 Calgene 720 13 3/8 12 7/8 12 7/8 - 1/2 10 1/4 2 3/4 CalAmp 15 499 8 1/4 7 7/8 8 1/4 + 1/4 14 1/4 9 1/4 CalBnc .52 5.0 11 243 10 1/2 10 10 1/2 + 3/4 9/16 1/8 CalBch nt 15 3/4 8 1/2 CalFncl .40 3.3 6 2 12 12 12 13 1/2 3 7/8 CalJam 193 6 5 3/8 5 1/2 - 3/8 9 5/8 3 1/8 CalMD 33 483 7 6 9/16 6 5/8 1 13/16 3/8 CalMD wt 850 1 5/8 1 1/2 1 9/16 +1/16 22 3/4 8 3/4 CalMic 28 497 15 1/2 14 3/4 14 7/8 - 3/8 11 3/4 7 CalSBk .53 t 4.5 12 519 11 3/4 10 3/4 11 3/4 34 1/4 26 CalWtr 1.86 6.0 11 25 32 30 3/4 31 - 1/2 1 21/32 1 1/4 Callon .25 e 16.7 75 285 1 9/16 1 7/16 1 1/2 +1/16 10 5/8 4 3/4 Caloway 58 5 3/4 5 1/2 5 5/8 - 1/8 1 7/8 1 1/4 Calnetcs nt 21 1/4 15 1/2 Calumet 19 21 1/4 20 3/4 21 1/8 - 1/8 14 7/8 7 CamNt g 159 12 1/8 11 7/8 12 - 1/8 23 1/2 9 1/4 Cambx s 13 636 15 14 14 3/4 - 1/4 12 5/8 4 3/4 CamBio 48 1110 7 1/4 7 7 1/8 + 1/8 14 3/4 4 1/2 CambNe 158 6 1/2 6 1/4 6 1/4 4 7/8 1 1/16 Camelot 722 3 2 3/4 3 + 1/8 2 3/4 1 CamPlat 7 2 2 2 + 3/4 4 1 Camiz 265 3 3/8 2 7/8 3 3/8 + 3/4 16 5/8 10 1/4 CWneB s nt 17 10 CWneA s 15 952 14 1/4 13 3/4 14 1/4 1 1/8 5/32 Canav 170 1/2 7/16 7/16 -1/32 14 3/4 7 Candela 17 169 9 8 1/2 8 3/4 + 1/4 9 3/4 2 1/4 Candla wt 60 4 4 4 + 1/8 7 5/8 4 1/4 CandBk nt 11 2 7/8 CndyTor 94 3 1/4 2 7/8 3 26 10 1/2 CannE s 17 2 16 3/4 16 3/4 16 3/4 + 1/2 59 47 1/4 CanonI .49 e .9 20 20 52 1/8 51 7/8 51 7/8 - 1/8 9 3/4 4 1/2 Canonie 9 5 1/2 5 5 - 1/2 13 1/2 8 1/2 Canstar 31 13 1/8 13 13 - 3/8 10 1/8 5 1/4 Cantab nt 4 3 Cantel nt 2 11/16 5/8 Cantbry 855 2 13/16 2 5/8 2 3/4 +1/16 3 3/4 1 9/16 CanyRs 18 78 1 11/16 1 5/8 1 5/8 1 1/16 5/16 Cany wt 420 3/8 1/4 1/4 -1/16 24 3/4 15 CCBT 1.00 5.0 54 22 21 1/2 20 20 3 3/4 3 CapAcq nt 1 1/32 1/16 CapAsc 2 1/2 1/2 1/2 17 12 3/4 CapBnc .60 nt 22 1/4 20 1/4 CapBn pf 1.95 nt 31 1/2 21 1/2 CapSw .60 e 2.0 10 30 3/4 30 3/4 30 3/4 - 1/4 8 4 1/2 CaptlBc .20 e 3.1 14 37 6 1/2 6 1/2 6 1/2 - 1/4 8 5/8 4 CapMult 121 7 3/4 7 1/2 7 5/8 - 1/4 3 3/4 1/2 CapMl wt 20 3 3 3 20 13 3/4 CapTr s .25 1.7 10 40 14 5/8 14 1/2 14 5/8 + 1/8 19/32 3/32 Caprck 200 5/32 1/8 5/32 1 5/16 Capucin 50 3/8 3/8 3/8 -1/32 3 1/2 1 5/8 CarMrt 30 3 1/4 3 1/4 3 1/4 1 1/4 5/8 CarMt wt 40 7/8 7/8 7/8 9 1/2 5 3/8 CarMt un 7 8 1/4 8 1/4 8 1/4 - 1/4 19 14 7/8 Caraustr 1181 18 3/4 17 3/4 18 - 3/4 34 22 1/2 CrdnlD .08 .3 17 1021 27 26 1/4 27 + 1/2 16 1/2 7 CardFn nt 18 1/2 4 CardPl 84 4 1/2 4 4 1/4 - 1/4 11 1/4 7 CVIS nt 3 3/4 2 vCreEn 19 111 2 1/4 2 1/8 2 1/8 - 1/8 9 3/4 3 7/8 CareGp 18 76 4 1/16 4 4 1/16 +1/16 16 3/4 3 5/8 Crenwk 837 5 3/8 4 1/4 4 1/2 -1 2 15/16 1 1/2 Caretnd 151 2 3/8 2 3/16 2 5/16 +3/16 CrbSl wtA nt CrbSl pf nt CrbSl un nt 24 1/4 14 7/8 CarlCm .79 e 3.5 3 22 3/8 22 3/8 22 3/8 17 10 1/2 Carmik 20 7 12 1/2 12 12 12 3/4 7 1/4 CaroFst .32 r 2.6 19 2 12 1/4 12 1/4 12 1/4 30 1/8 25 CaroFt pf .84 e 2.8 5 30 30 30 +1 1/4 10 3/4 5 3/8 CaroSth .40 t nt 6 5/8 3 1/4 CarolB 47 6 3/8 6 1/8 6 1/8 3 1/2 1 11/16 Carver 12 211 2 1 7/8 1 7/8 -1/16 24 17 3/4 Cascde .60 2.8 17 82 21 1/4 20 1/2 21 1/4 + 1/2 10 1/2 6 1/2 CascSBk 88 10 1/4 9 1/2 10 1/4 + 1/4 18 3/4 11 1/2 Caseys .12 .7 16 88 17 16 3/4 16 7/8 + 1/8 13 1/4 9 3/4 CasinAm 391 11 3/4 11 11 1/2 + 1/4 7 1/2 4 CasnA wt 63 5 1/2 5 1/8 5 1/2 20 14 1/4 CasAm un 10 17 17 17 + 1/4 11 9 1/4 CasMag 1078 10 9 1/4 9 5/8 3 1/2 2 CastlE h 121 2 3/4 2 5/8 2 3/4 +1/16 25 13 1/2 CathBcp s .60 2.7 17 22 22 1/2 22 1/4 22 1/2 + 1/2 18 8 3/4 CathStr 24 320 17 1/4 16 3/4 17 - 1/8 20 3/4 10 5/8 CatoCp .02 e .1 23 1677 19 3/4 18 1/4 18 5/8 - 5/8 Catlgd wt nt 10 1/2 2 3/4 Cavco s 11 8 1/4 7 1/2 7 1/2 - 3/4 4 1/16 1 7/8 CecoEn s 182 3 3/4 3 1/4 3 5/8 + 1/2 2 5/16 5/32 vCedrG nt 5 1/2 3 1/4 CedarI .52 nt 5 1/32 1 1/16 CelSci 657 1 5/16 1 1/4 1 9/32 1 27/32 9/16 CelSc wt 48 23/32 21/32 23/32 +1/16 1 3/16 1/32 CelbRst 34 1/32 1/32 1/32 20 3/4 7 1/4 Celgene 4061 9 3/4 8 3/8 9 1/2 +1 1/4 3 1/4 3/4 CelinFn nt 18 1/4 7 1/4 CellPro 194 18 17 1/4 17 1/4 - 3/4 Cellcom nt 12 3/4 1 1/2 Cellcor 13 3 1/4 2 3/4 3 1/4 + 3/8 37 29 3/4 CelCmA t 227 32 1/4 31 1/2 32 1/4 + 3/4 8 2 5/8 CellCm 287 6 1/2 6 6 1/4 16 1/4 10 3/4 ClCmPR s 970 11 1/4 11 11 1/4 + 1/4 18 1/4 9 3/4 CelrIn 44 11 7/8 11 1/2 11 1/2 1 5/32 1/8 CelrPr nt 9 1/2 5 3/4 CellrTc 143 7 5/8 7 1/4 7 3/8 - 1/4 3 1 CellTc wt nt 2 3/8 1/2 CelTel 46 1 1/16 15/16 1 +1/16 5 1/8 2 1/4 Celox 20 2 5/8 2 5/8 2 5/8 19 1/4 5 1/4 Celtrx 267 7 6 1/2 6 3/4 9 3/4 Cencor nt 15 3/4 8 1/8 Cenfed .15 e 1.1 56 14 13 5/8 13 7/8 - 1/8 13 5/8 10 3/4 CenitBcp 326 12 7/8 12 1/2 12 3/4 9 1/4 4 3/4 CentlBc .93 t 10.5 11 68 9 1/4 8 7/8 8 7/8 22 9 1/4 CentCel 309 10 1/4 9 3/4 10 1/4 + 1/4 21 10 1/4 CntlSB .40 nt 9 4 1/2 CtrBnk 174 9 1/2 8 1/4 9 1/8 + 5/8 9 1/2 4 1/4 Centrbk 13 100 6 3/4 6 1/2 6 9/16 1 1/2 1/2 Centcre 20 5/8 5/8 5/8 24 7 CentxTl 17 743 9 3/4 9 1/4 9 3/4 14 3 3/4 Centgrm 18 218 9 1/4 8 3/4 9 60 1/4 9 1/2 Centocor 1329 11 1/2 10 3/4 11 1/4 97 5 3/4 Centcr wt 33 7 1/2 6 3/4 7 - 1/4 23 1/2 16 1/4 CnBsh s .67 3.1 11 460 21 3/4 20 3/4 21 3/4 + 1/2 7/16 3/16 CnBkSy 22 1/4 3/16 1/4 +1/16 6 1/4 2 1/4 CtrCOp 115 5 3/4 5 5 3/16 -5/16 39 1/4 33 1/2 CFidBk 1.24 3.4 11 206 36 1/4 35 3/4 36 1/4 + 1/4 2 1/2 5/8 CtrlHld nt 19 1/4 13 CtrlInd .40 nt 19 12 CJerBc .75 4.3 14 24 17 1/2 17 1/4 17 1/2 + 1/4 14 6 1/8 CJerFn .36 b 2.8 11 72 13 13 13 10 1/4 9 3/4 CtrMtge 5 10 1/4 10 1/4 10 1/4 + 1/4 2 17/32 29/32 CPcMn 190 1 1 1 11 1/2 5 1/4 CPaFin .44 nt 9 5/8 4 7/8 CRsLfe .36 4.0 8 7 9 8 3/4 9 + 1/4 11 3/4 7 CnSprn 28 104 8 7 3/4 8 + 1/4 7 3 1/2 CtlSou .10 j 8 97 4 1/2 4 4 - 1/2 1 1/4 1/2 Centrm h nt 1 3/16 15/32 CntMne 360 23/32 11/16 11/16 -1/16 3 1/2 1 1/2 CntyBc .10 5.0 10 2 2 2 - 1/8 8 3/4 5 CtrySo .24 nt 18 1/2 7 Cephln 108 12 1/4 11 1/2 11 1/2 - 3/4 4 3/4 2 1/2 Cerdyn 8 2 7/8 2 1/2 2 7/8 + 3/8 4 1 7/8 CeramPr 21 1 7/8 1 7/8 1 7/8 3 1/8 1 7/8 Cerbco nt 42 5/8 9 5/8 Cerner s 32 479 41 1/2 40 1/4 41 1/4 + 3/4 1 5/8 1 1/8 Cerprbe nt 1 3/4 5/8 Certron 2 1 3/4 1 7/16 1 3/4 13 1/2 12 3/8 Cervecer 475 13 1/2 13 1/4 13 1/4 - 1/8 7 1/4 6 ChaiNaTa 7 6 3/4 6 3/4 6 3/4 2 7/8 1 3/8 Chalco nt 1 1/4 1/8 ChalInt 20 7/8 7/8 7/8 +3/32 9 3/4 7 3/4 Chalone 400 10 8 8 8 6 1/4 3 1/2 ChmpPr 47 3 7/8 3 5/8 3 7/8 + 1/4 3 3/4 3/8 ChmpSp s 112 2 1/4 2 1/8 2 1/8 1 1/8 1/8 ChncCp nt 7 5/8 2 1/2 ChanIn 37 10 4 3/4 4 3/4 4 3/4 - 1/8 15 1/8 3 1/2 Chantal s 345 5 4 5/8 5 + 1/4 3/8 5/32 Chapral 26 3/16 3/16 3/16 -1/16 37 1/4 18 7/8 ChrmSh .16 .4 28 2654 36 7/8 36 5/8 36 5/8 - 3/8 11 1/2 2 1/2 ChtBnc t 20 12 11 3/8 11 3/8 19 1/4 10 ChtFSB s .60 3.7 9 2 16 1/4 16 1/4 16 1/4 5 1/2 1/2 ChrtFdl 3 30 3 3 3 9 4 3/8 ChtGlf 24 927 5 1/8 5 5 - 1/8 27 1/4 14 ChtOnF s .48 1.9 8 634 25 3/4 25 1/4 25 1/2 32 17 Chattm .30 1.0 27 11 30 1/4 29 1/4 30 1/4 +1 1 1/2 1/4 ChkExp s nt 3 1/4 1 1/2 ChkTch 10 75 1 3/4 1 9/16 1 3/4 +3/16 24 3/4 7 Checkrs s 71 2659 23 22 1/4 23 + 1/4 13 6 7/8 ChkPt 40 1225 12 7/8 12 3/8 12 3/4 + 1/4 28 1/4 21 1/2 Cheeseck 810 26 1/4 24 1/4 24 5/8 -1 5/8 1/4 7/32 ChefInt 5 7/32 7/32 7/32 7 1/4 4 ChmDsg 80 5 1/4 4 3/4 4 3/4 - 1/4 14 2 5/8 ChmTrk 267 9 8 1/2 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 154 3 1/2 3 3/8 3 3/8 - 1/8 25 11 Chmfab 14 21 12 12 12 + 1/2 3 5/8 1 1/8 Chemfx 94 26 2 1/8 1 7/8 1 7/8 13 3/4 10 1/2 ChmTrl .36 x5 46 3/4 25 3/4 ChmFin s .88 1.9 14 7 46 1/2 46 1/2 46 1/2 +2 3/4 23 15 3/4 ChLea nt 4 7/8 2 3/4 Chmpwr 22 35 3 1/16 3 1/16 3 1/16 +1/16 5 3/4 3/4 Cheroke 80 1 1/4 1 1/8 1 1/8 + 1/8 23 5 1/2 ChryCp 17 860 23 3/4 22 1/2 23 1/2 + 7/8 15 11 1/2 ChesUtl .86 6.3 18 13 14 13 3/4 13 3/4 14 1/4 7 1/4 ChestrV .32 b 2.6 8 7 12 1/2 12 1/2 12 1/2 11 3/4 8 1/4 ChDock .32 3.8 1 36 8 3/4 8 1/2 8 1/2 1 5/8 3/4 ChfCon nt 7 3 ChildDis nt 15 1/2 8 1/4 ChpSft 333 15 1/4 14 1/2 14 1/2 - 1/4 31 17 1/2 Chipcom 28 2184 24 1/2 24 24 1/4 14 1/8 3 1/4 ChipsTc 2531 4 3 5/8 4 + 1/4 79 34 3/4 Chiron 1417 48 1/4 47 47 1/2 - 1/4 16 1/2 6 3/4 Chitnd .24 1.6 11 2203 14 5/8 14 1/4 14 5/8 + 3/8 11 3/8 4 1/4 ChcDrg 27 559 5 3/8 5 1/8 5 3/8 4 3/4 13/16 ChcDr wt 129 1 5/8 1 1/4 1 3/8 + 1/8 13/16 3/8 ChcEn h 207 21/32 5/8 21/32 +1/32 12 5/8 5 Cholest 949 13 1/4 12 3/8 13 1/4 + 7/8 6 1/2 1/2 ChrstPu 115 1 1 1 +3/16 1 1/32 ChstP wt nt 13 3/4 10 Chrcft 86 13 3/4 13 1/4 13 1/4 - 1/4 8 1/2 3 7/8 Chrnmd 61 1360 6 1/8 5 7/8 6 1/8 1 1/4 3/8 ChchTc s 107 1/2 7/16 7/16 2 1/4 Ciattis nt 9 1/4 6 1/2 Cimco 18 52 7 1/4 6 3/4 7 1/8 - 1/8 1 3/16 7/32 Cimflex 725 5/16 9/32 5/16 +1/32 59 1/4 35 3/8 CinnFn s 1.04 1.9 17 80 56 1/2 55 1/2 55 1/2 6 3/4 1 3/8 CinMic 20 48 2 7/8 2 3/4 2 13/16 +1/16 32 1/8 21 1/2 Cintas s .11 .4 31 680 26 1/4 25 1/2 26 1/4 6 2 7/8 Ciprico nt 17 10 CircFn .13 e .8 67 16 1/2 16 3/8 16 3/8 + 1/8 2 1/8 3/8 CirclFA nt 13 1/4 11 1/2 CircInc .90 7.7 6 51 12 11 5/8 11 5/8 - 1/8 50 15 3/4 Circon 21 1027 18 1/2 17 3/4 18 1/8 - 1/2 3 1 1/4 CircRs s nt 4 7/8 1 1/8 CircSy 6 71 3 2 3/4 2 3/4 - 1/8 3 1/2 1 1/2 Ciro nt 33 1/2 12 1/4 Cirrus 37 3797 29 1/4 28 1/2 28 5/8 - 3/8 61 1/2 21 7/8 Cisco s 45 7898 61 1/4 59 1/4 60 -1 14 1/2 9 CitFed 108 13 3/4 13 3/8 13 3/4 + 3/8 7 1/2 7 CitatnCpt 726 8 7 1/4 7 5/8 + 3/8 21 1/2 15 CtzBcp 1.08 5.3 177 20 3/4 20 1/4 20 1/4 36 1/2 27 CtzBkg 1.40 4.2 10 8 33 1/8 33 1/8 33 1/8 - 7/8 3 1/2 3 1/2 CtzGtP 3.50 e nt 10 4 5/8 CitizInc 23 73 6 1/4 6 6 1/4 + 1/4 3 5/8 2 3/4 CtzSec .04 j nt 8 3 3/4 CitnIns 17 6 1/4 6 1/4 6 1/4 - 1/4 19 1/2 14 3/8 CtyHld .56 b 2.9 13 5 19 1/4 18 3/4 19 1/4 + 1/2 1 1/16 5/8 CtyLTr 17 5/8 5/8 5/8 8 1/2 4 3/4 CivicBc 14 4 6 6 6 15 3/4 7 1/2 CleanH 28 305 12 3/4 12 1/4 12 3/8 - 3/8 25 7/8 9 3/8 ClerCd g 16 1174 12 1/4 11 7/8 12 1/4 + 1/4 3 1/4 1 3/4 ClevtRt .09 e 4.0 1 2 1/4 2 1/4 2 1/4 16 1/4 9 3/4 ClifDr 284 13 3/4 13 1/4 13 1/4 - 1/2 31 1/4 23 ClfDr pf 2.31 7.8 157 29 1/2 29 29 1/2 - 1/4 9 5/8 1 1/2 ClinDt 25 139 8 1/2 8 1/4 8 1/4 4 3/4 1 3/4 ClinHm 40 3 1/4 3 1/4 3 1/4 - 3/8 7 5/8 4 7/8 Clinicom 61 7 1/8 6 3/4 7 1/8 26 7 1/8 Clinicp 747 19 3/4 19 19 3/8 + 1/8 3 1/8 2 ClintGs nt 13 1/4 6 3/4 Cloth 20 557 9 1/2 8 7/8 9 1/4 + 1/8 8 1/2 2 1/2 CoOpBk 40 10 7 1/4 7 1/4 7 1/4 13 9 3/4 CstBnc 60 10 1/8 10 10 1/8 - 1/4 23 10 1/8 CstFncl t nt 30 3/4 14 1/2 CstHlth 31 359 24 1/2 24 24 1/2 - 1/2 1 3/16 5/16 CoastFla nt 7/16 1/8 CoCaM wt nt 20 3/4 15 1/2 CocaBtl .88 5.4 203 130 16 3/4 16 16 1/4 - 1/4 4 5/8 2 1/4 CodaEn 23 195 4 1/8 4 4 1/8 + 1/8 8 1/4 4 3/8 CodeAl 196 4 7/8 4 1/2 4 3/4 - 1/8 4 1/4 1/2 Codenol 48 1 7/8 1 30 1/8 9 1/2 Cognex s 15 106 13 1/2 12 1/4 13 1/2 +1 1/4 13 3/8 5 5/8 Cognos g 276 6 1/8 5 7/8 5 7/8 - 3/8 8 3 1/4 Cohaset nt 16 1/2 7 3/4 Cohernt 40 256 11 10 1/2 10 3/4 + 1/4 6 2 1/2 CohoRs 17 1 6 6 6 +1 3 1/2 1 1/4 ColabR 50 2 1/8 1 7/8 2 + 1/8 31 13 1/4 Colagen 88 1078 22 1/4 21 3/4 22 + 1/8 22 3/8 11 5/8 ColBcp s .48 2.3 9 42 21 1/2 21 1/4 21 1/4 - 1/8 7 1/2 3 Collins .10 2.0 13 242 5 1/4 4 7/8 5 - 1/8 19 3/4 11 5/8 CBcgp A .68 3.8 9 13 18 18 18 7/16 5/32 ColCmc 15 3/8 3/8 3/8 7/16 3/16 ColCm pf nt 30 1/4 22 1/2 ColCos .72 2.6 9 944 27 1/2 27 27 1/2 + 3/8 23 1/2 16 5/8 ClnGas s 1.22 6.0 13 25 21 20 1/2 20 1/2 - 1/2 22 3/4 15 3/4 ColnGp .60 2.8 12 31 22 3/4 21 3/4 21 3/4 -1 33 3/4 19 ColoNt .48 1.5 17 349 31 3/8 31 1/8 31 1/4 9 1/2 8 3/8 ColBnk 55 9 1/2 9 9 1/2 + 1/2 15 1/4 5 3/4 ColFst 8 18 14 1/2 14 1/2 14 1/2 + 1/4 22 14 ColHsp 15 4253 15 13 3/4 15 + 1/4 9 1/2 4 ComCent 444 5 3/4 4 1/4 5 3/4 +1 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 1.5 17 446 20 1/8 19 19 - 1/2 7 3 7/8 Comrco 9 98 5 4 7/8 5 + 1/8 72 1/2 58 ComcPh nt 19 13 1/2 Comcst .14 1.0 2619 14 1/4 13 3/4 13 3/4 - 1/2 18 1/8 13 3/8 Cmc sp .14 1.0 2982 14 1/8 13 5/8 13 5/8 - 1/4 13 3/4 10 1/2 Comcoa 1 4 1/8 1 1/2 CmdtHd 526 2 1/4 1 7/8 2 1/4 + 1/8 1 3/16 3/8 Cmdial 8 1 3/8 3/8 3/8 23 3/4 7/8 CmndCr s 351 2 1/32 1 15/16 1 15/16 -3/32 6 1/4 3 1/4 CmndSc 15 125 4 3/8 4 4 1/8 -1/16 16 9 7/8 CmcBWV .50 3.2 13 7 15 3/4 15 15 3/4 + 1/2 8 3 1/2 CmcBCA .10 b 2.2 220 4 5/8 4 1/2 4 5/8 14 1/4 8 CmcBNJ .45 b 3.5 8 88 13 1/4 12 3/4 12 3/4 - 1/4 20 1/2 13 1/2 CmBNJ pf 1.50 7.4 20 20 1/4 19 1/4 20 1/4 +1 1/4 40 30 CmcBMO .80 2.0 11 118 39 3/4 39 1/4 39 3/4 + 1/4 18 12 CmcBVA .32 1.8 48 18 17 18 23 3/4 14 1/4 CmClr .70 4.0 41 17 1/2 17 1/2 17 1/2 20 1/2 13 CmClrB .70 4.5 1117 16 1/4 15 1/2 15 1/2 - 1/2 5 9/32 CmceG 8 1 5/8 1 5/8 1 5/8 -1/16 25 1/2 15 7/8 CmclBOR .50 b 2.0 6 25 25 25 - 1/2 15 3/4 6 1/8 CmlBCO s .40 nt 14 3/4 3 7/8 CmcFdl 2 429 12 5/8 12 1/4 12 1/2 - 1/8 1 9/16 5/8 CmclPr 15 1 5/16 1 5/16 1 5/16 29 17 1/4 CwltBn 1.08 3.7 10 29 29 28 1/4 29 + 1/2 10 6 1/4 CmCblNC .65 t 8.4 24 5 7 3/4 7 3/4 7 3/4 - 1/4 7 7/8 2 7/8 ComIntl 912 3 1/2 3 1/8 3 1/4 -1/16 5 5/16 1 1/2 ComEnt 8 682 1 7/8 1 5/8 1 11/16 +1/16 3 13/32 1 ComEnA nt 18 10 3/8 ComSy .36 2.6 12 52 14 1/2 13 1/2 14 3 1/8 5/8 ComWld s nt 14 3/4 12 ComBcNY .52 nt 6 4 1/2 CmtyBTn .24 nt 21 1/2 12 1/2 CmtyBS 1.00 4.7 9 9 21 1/4 21 21 1/4 - 1/4 24 14 1/8 CBkPa s .70 3.0 11 35 23 23 23 6 1/4 2 1/2 CmtyBn nt 18 3/4 13 ComFin .64 nt 14 1/2 10 3/4 ComFtBk .32 2.5 12 77 12 3/4 12 1/4 12 3/4 + 1/4 26 3/4 14 1/4 ComHlt 3 40 22 Comnet nt 40 1/2 15 CompUSA 57 4512 40 1/2 38 3/4 39 1/4 - 3/4 15 9 1/4 CoBolv .64 nt 3/32 1/32 Comprt nt 35 1/4 5 1/2 CmprsL 2189 10 7/8 10 10 1/4 - 1/8 21 1/2 9 1/8 Cmptrx 31 368 20 1/8 19 7/8 19 7/8 1 7/8 3/16 CmpMed 923 1/4 7/32 7/32 1/8 1/16 CmMd wt 1000 1/16 1/16 1/16 2 7/8 1 7/16 Cmpcm 10 124 1 7/8 1 3/4 1 13/16 +1/16 2 3/4 9/16 Cmpflt nt 1 3/4 3/8 CptAut 25 7/16 7/16 7/16 7 1/4 3 5/8 CptConc 217 5 1/8 4 7/8 5 1/8 + 1/2 16 7/8 9 1/4 CmpDt .16 1.0 12 28 16 1/4 16 1/4 16 1/4 - 1/2 13 1/2 7 CmptH 11 336 7 1/2 7 1/8 7 1/2 + 3/8 3 5/8 1 1/8 CmpIdn 17 35 1 3/4 1 1/2 1 1/2 4 1/4 3 1/4 CmpLR .16 e 4.4 16 15 3 5/8 3 5/8 3 5/8 5 3/8 3 1/8 CptNwk 24 178 4 3 7/8 3 7/8 3 3/4 1 3/8 CptrPtl nt 5 1/4 2 3/8 CmpPr 1585 2 5/8 2 3/8 2 5/8 +1/16 7/16 1/8 CmpRs nt 5 1/4 2 CmpTel 1 2 1/2 2 1/2 2 1/2 - 1/2 20 6 3/4 Comshr 97 11 1/4 10 1/4 10 1/4 - 3/4 2 1/2 15/16 CmstRs 277 1 3/8 1 1/4 1 3/8 +1/16 7 1/2 3 7/8 Comtch 4 5 5 5/8 5 5/8 5 5/8 2 1/2 7/8 Comtrx 280 3/4 3/4 3/4 -3/16 1 9/16 7/16 Comvrse 13003 1 13/32 1 11/32 1 3/8 -1/32 3/4 9/32 Comvrs wt 185 9/16 9/16 9/16 - 1/8 6 1/4 1 1/8 Concept 15 2 3/4 2 3/4 2 3/4 11 1/4 4 3/4 CcdCam 7 422 6 5/8 6 6 1/8 - 1/4 4 1/8 1/32 ConcCC nt 27 17 1/2 ConcEFS 38 178 26 3/4 25 3/4 26 3/4 + 3/4 10 1 1/4 ConCm s 549 4 7/8 3 3/4 4 1/2 5 3/4 2 Condor nt 8 1/2 3 7/8 ConfTc 21 93 4 3/8 4 1/8 4 1/4 - 1/8 3 1 ConStP nt 39 9 Conmed 13 115 14 1/4 13 3/4 13 3/4 - 1/2 28 1/2 20 3/4 ConnWt 1.60 6.2 13 14 26 25 1/4 26 + 3/4 1 5/8 1/16 CnqAr wt 490 1 1/16 1 1 -1/16 4 1/2 1/2 CnqAir 843 4 3 7/8 3 7/8 - 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 10 16 1/2 16 1/2 16 1/2 22 1/4 6 1/2 Consilm 24 9 3/4 9 9 - 3/8 4 1/2 3 ConFbr nt 2 3/8 1 1/8 ConHCre 69 8 1 5/8 1 3/8 1 3/8 5/8 3/16 CnsMerc 3 1/2 1/2 1/2 +1/16 9/16 1/4 ConNev s nt 44 3/4 32 ConPap 1.28 3.2 28 126 40 1/2 39 3/4 40 1/4 - 1/4 9 1/4 4 1/4 ConPd h .52 t 7.4 10 31 7 6 3/4 7 - 1/4 4 7/8 1 1/4 ConRch 61 3 2 13/16 3 + 1/8 1 1/2 3/8 CnRsk nt 7 1/2 1 7/8 CnstlBc 2929 4 3 5/8 3 7/8 25/32 1/4 Consulr 140 9/16 1/2 1/2 +1/32 5 1/4 1 1/8 Consumt s nt 5 3/4 5 ConPort 206 5 3/4 5 1/4 5 3/8 + 1/8 3 5/8 1 3/4 ConsFn .05 2.1 10 2 3/8 2 3/8 2 3/8 8 6 1/2 CnsFn pf .85 nt 19 3/4 14 1/4 ConWat 1.14 6.3 15 23 18 1/4 17 3/4 18 - 1/4 23 1/4 13 ContlCl 163 14 1/4 13 3/4 13 3/4 - 1/8 8 6 1/4 CtlMtg .03 e .5 49 6 5/8 6 5/8 6 5/8 5 1/4 1 1/4 CtlSav 5 5 1/4 5 1/4 5 1/4 10 1/2 7 CtrlDt 325 8 1/4 8 8 - 1/8 2 5/8 15/16 CtrlRs 118 1 1/4 1 1 - 1/8 3 1/8 1 CnvSol nt 21 5/8 10 7/8 Cooker s 40 334 19 1/4 18 1/2 19 1/4 + 5/8 5 1/8 2 7/8 CooprD nt 7 1/2 5 1/4 CooprL 1 24 1/2 7 1/2 CoopBk s 224 23 1/2 22 7/8 23 1/2 +1 1/2 22 1/4 17 Coors B .50 2.4 38 499 20 3/4 20 3/8 20 3/4 + 1/8 29 20 3/4 Copley 1495 26 3/4 25 1/2 25 1/2 - 3/4 18 1/8 8 3/4 Copytel 2799 13 5/8 12 12 1/2 - 1/2 22 9 CorTher 30 12 1/4 12 1/4 12 1/4 + 1/4 1 1/2 15/16 Corcom 20 1 1 1 39 1/4 21 Cordis 18 1479 32 3/8 31 31 3/4 54 41 3/4 CoreSt 2.00 4.0 11 859 49 7/8 49 5/8 49 3/4 - 1/8 15 3/4 14 1/8 CorelCp 1007 15 3/4 15 15 1/8 - 1/2 2 3/4 1/2 CrnrFn 40 1 5/8 1 5/8 1 5/8 1 7/32 Cornucp 24 11/16 11/16 11/16 - 1/8 4 3/8 1 1/4 CpMgt 36 2 5/8 2 1/2 2 5/8 19 1/4 6 CorpSft 11 312 11 1/4 10 1/4 10 7/8 + 1/8 8 4 3/4 CorctCp t 27 5 7/8 5 1/2 5 7/8 1 3/4 1/2 CorCp wt nt 5 1/16 1 1/8 Cortex 410 1 5/8 1 9/16 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 231 7 3/8 6 5/8 7 3/8 + 7/8 26 1/4 9 Corvel 29 976 14 12 14 +2 3/4 15 10 1/2 CosCtr A 18 210 11 1/2 10 3/4 11 1/2 + 1/4 15 1/2 9 3/4 CosCtrB 18 1 11 1/2 11 1/2 11 1/2 1 1/8 Cosmo 100 9/16 9/16 9/16 +1/16 27 19 3/4 Costar 28 549 23 1/8 21 3/4 23 + 5/8 42 5/8 20 1/2 Costco s 32 4261 29 3/4 29 29 1/2 18 5/8 8 3/4 CottCp s .04 i 1688 18 1/2 17 5/8 18 - 3/8 7 3/4 5 1/2 CtnSLf .12 nt 14 5 1/2 Courer .40 4.8 19 8 3/8 8 1/4 8 3/8 - 5/8 20 1/2 10 Covntry 1241 19 3/4 18 3/4 18 3/4 - 7/8 40 22 5/8 CrkrBrl .02 .0 45 4416 41 39 3/4 40 1/2 + 7/8 7 1/2 4 1/2 Crftmde 120 5 1/8 5 1/8 5 1/8 2 1/8 7/8 Crftmtc nt 29 1/4 17 1/2 Cragin 597 28 1/4 27 1/2 27 3/4 - 3/8 18 3/8 1 7/8 CrayCm 14602 5 3/8 4 1/2 5 1/4 + 3/8 1 5/8 3/4 CreatvC 7 7/8 7/8 7/8 4 7/8 1/8 CreatL 578 3 1/16 2 7/8 3 +1/16 2 3/8 1/32 CrLr wt 50 1 9/16 1 7/16 1 7/16 -3/16 5 1/8 2 1/16 CrTcCp s 11 20 10 3/4 CrTchLt 800 19 1/2 18 1/2 18 3/4 - 1/4 31 14 CredAcp 72 30 29 1/4 29 1/2 + 1/4 7 1/4 3 1/2 CrdDept 59 6 1/4 6 1/4 6 1/4 2 1/4 1/2 CrdDp wt 80 1 1/16 1 1/16 1 1/16 2 1 1/4 CredoPt nt 3 1/4 7/8 CrstInd 17 1 1 1 33 15 1/4 Crestar .80 2.7 17 1165 30 29 1/2 30 19/32 3/16 CrstCp nt 8 1/4 2 3/4 CrstFn 14 100 6 3/4 6 1/4 6 3/4 + 3/8 9 3/4 2 Criticre 67 3 2 3/4 2 3/4 - 1/8 12 3/4 3 5/8 CropG 138 4 3 3/4 4 + 1/4 15 1/4 7 1/4 CropG pf .95 11.9 35 8 7 7/8 8 27 1/4 11 CrosCom 371 23 3/4 23 23 1/4 - 1/2 9 1/2 6 3/4 CrwnA nt 27 1/4 11 1/4 CrwnAn 13 67 12 3/4 11 1/2 12 3/4 +1 1/2 20 3/8 16 CwnBk 10 148 19 3/4 18 1/4 19 3/4 +1 1/2 9 5 CrwnRs 1222 7 1/8 6 3/4 7 1/8 + 1/4 9 3/4 5/8 Cryenc s 159 8 3/4 8 1/2 8 1/2 - 1/4 20 1/4 5 1/2 Cryomed 3776 9 1/8 8 3/8 8 7/8 3/32 1/32 CryO pfA nt 1 7/8 1 1/8 Cucos 20 10 1 5/8 1 5/8 1 5/8 - 1/8 30 1/4 12 CullnFr 15 500 29 28 28 1/2 10 3/8 7 Culp 2 35 11 1/2 CumbFd .60 2.2 8 245 26 3/4 26 26 3/4 10 3/8 6 3/4 CupNBk .77 t nt 14 3/4 7 Curaflex 7294 6 4 1/4 5 1/2 -3 23 4 1/2 CurTch 163 5 1/4 4 3/4 5 1/4 + 1/8 3 3/4 2 1/8 CurrTec 183 2 1/4 2 1/8 2 1/8 -1/16 1 3/16 1/4 Cusac g 10 5/16 5/16 5/16 +1/16 11 3/4 6 CustCh 10 81 8 7 1/2 8 + 1/4 1 9/16 7/8 Cutco nt 2 1/4 1/4 Cyanotc 80 1 31/32 1 15/16 1 31/32 +1/32 12 1/4 3 CybrOp s t 32 92 4 1/2 4 1/8 4 1/8 - 3/8 2 3/8 1/4 Cybmed 50 1 5/8 1 1/2 1 5/8 -1/16 3 3/8 13/16 Cybrnet 139 1 5/16 1 1/8 1 1/8 -1/16 7/8 1/4 Cybrn wt 2 1/4 1/4 1/4 10 6 1/4 Cybertk 13 52 7 6 3/4 6 7/8 + 3/8 32 1/4 8 1/4 Cygnus 877 9 1/2 8 1/2 8 3/4 - 1/2 22 1/2 5 1/2 Cytel 741 8 7 1/2 7 3/4 - 1/4 12 1/2 7 1/4 CytRd un 197 8 1/8 7 7/8 7 7/8 - 3/8 5 5/8 1 9/16 Cytocre 20 65 4 5/8 4 3/8 4 1/2 -1/16 34 1/4 13 3/8 Cytogn 624 15 1/2 14 3/4 15 1/4 11 5 Cytothr 124 7 1/2 7 3/8 7 3/8 11 3/4 2 7/8 CytRx 1712 4 3/8 4 1/4 4 3/8 + 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