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: 11-02, NASDAQ - Beginning with letter C Date: Mon, 2 Nov 92 18:40:16 EST Message-ID: <66.1992Nov2.184017@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 8 3 1/2 CA Shrt 15 7 7 7 5 3/4 1 3/8 CAM Dt 100 3 5/8 3 3 14 3/4 3 5/8 CAP Rx 100 6 1/4 6 6 1/4 - 1/4 17 3/4 1 3/4 CAPRx wt 20 4 1/4 4 1/4 4 1/4 - 1/4 95 17 CAPRx un nt 20 1/2 11 1/2 CB&T .60 3.1 11 168 19 1/2 18 1/2 19 1/2 +1 3/8 8 3/8 3 11/16 CBL Med 13 21 4 3 13/16 4 +3/16 5 1/8 1 5/8 CBL wt nt 3 3/8 5/32 CBLX 311 13/16 3/4 13/16 31 1/2 26 CBT Cp s .36 i nt 2 1/16 9/16 CCA 10 100 1 3/8 1 5/16 1 3/8 +1/16 7 3 CCAIR 62 3 3/4 3 3/4 3 3/4 - 1/4 36 1/8 27 5/8 CCB s 1.20 3.7 10 87 33 1/4 32 32 1/4 8 7/8 3 5/8 CCC Frn 330 5 1/8 5 5 13 1/2 7 C COR 17 31 12 1/4 11 3/4 11 3/4 2 3/4 13/16 CCR nt 11 3 5/8 CE Soft 22 54 3 7/8 3 3/4 3 7/8 + 1/8 21 1/4 2 1/2 CEC In s 112 3 2 5/8 2 7/8 - 1/8 2 3/8 13/16 CEL Cm 20 27 13/16 13/16 13/16 15 1/2 7 CEM 18 37 8 1/2 7 3/4 7 3/4 15 12 1/2 CF Bcp .07 e .5 20 14 1/4 14 14 1/4 + 1/4 13 3 CFS 6 16 12 11 3/4 12 + 1/4 17 3/4 9 3/4 CFSB s .40 2.5 10 34 16 15 3/4 16 - 3/8 6 1/4 3 1/2 CIS Tch 43 2477 5 1/8 4 3/4 5 1/8 + 1/4 22 7/8 13 CK FSv .48 a 2.2 10 7 21 1/2 21 1/2 21 1/2 -1 3/8 2 3/4 5/8 CMS Dt nt 29 1/4 20 3/4 CNB .92 3.5 14 25 26 1/4 25 3/4 26 1/4 5 3 1/2 CNL Fn .24 nt 4 7/8 1 3/8 CNS 49 2 1/4 1 7/8 2 1/4 + 1/8 10 3/4 6 3/4 CPAC .26 2.9 11 62 9 1/4 8 1/2 8 7/8 - 1/8 27 1/4 22 CPB .80 3.2 9 9 24 3/4 23 1/4 24 3/4 + 3/4 3 1/4 1/32 CPC Rx 171 3/32 1/32 1/32 -1/16 4 7/8 4 5/8 CPI Aero nt 3/4 3/8 CPI wt nt 5 3/4 5 CPI un 184 5 3/4 5 1/2 5 3/4 2 3/4 2 1/2 CPT Hld 13 2 1/2 2 1/2 2 1/2 21 3/4 14 3/4 CRH .77 e nt 25 3/8 4 3/4 CSF Hd s 4 190 24 1/2 23 1/4 24 + 1/2 39 3/4 10 CSK .09 e nt 3 1/4 1 1/4 CSM En nt 10 6 1/4 CSP 13 98 8 3/8 8 8 - 1/4 16 1/4 9 3/4 CTEC 72 13 1/2 13 13 1/2 + 1/2 19 13 CTEC B 1 16 1/4 16 1/4 16 1/4 - 3/4 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 - 1/4 17/32 1/16 CVD nt 1 13/16 5/8 CblCar 67 31/32 27/32 27/32 5/8 1/32 CblC wt nt 2 9/16 5/8 CblC un nt 16 3/4 6 1/4 CabotM 197 8 5/8 8 3/8 8 1/2 + 1/8 1 7/8 1/8 Cabre nt 2 15/16 1 3/8 Cache 106 71 2 1/8 2 2 1/8 5 15/16 3 1/4 CACI 10 241 4 7/16 4 3/16 4 3/16 -3/16 38 3/8 27 3/4 CadbyS 1.24 e 4.4 17 573 28 1/4 27 3/4 28 1/4 - 1/8 2 5/8 7/8 CadeIn 6 175 1 15/16 1 +1/32 3/4 5/16 Cadema nt 1 1/4 1/2 Cadam pf .40 t nt 5 1/4 1 1/2 Cadiz s nt 10 1/4 5 3/4 Cadmus .20 2.9 10 22 6 7/8 6 1/2 6 7/8 - 1/8 36 1/4 11 3/4 Caere 27 868 33 3/4 32 1/4 33 4 1/4 15/16 CalGph 95 1 13/16 1 1/2 1 1/2 -7/16 19 3/4 12 1/2 CalRep .10 j nt 11/16 3/16 Caledon s nt 16 8 7/8 Calgene 1013 13 5/8 12 7/8 13 1/4 + 3/8 10 1/4 2 3/4 CalAmp 15 373 8 1/4 8 8 1/8 - 1/8 14 1/4 9 1/4 CalBnc .52 5.0 11 7 10 1/2 10 3/8 10 3/8 - 1/8 9/16 1/8 CalBch 15 1/8 1/8 1/8 -1/32 15 3/4 8 1/2 CalFncl .40 3.3 6 7 12 12 12 13 1/2 3 7/8 CalJam 62 5 7/8 5 1/4 5 1/2 9 5/8 3 1/8 CalMD 32 251 6 3/4 6 3/8 6 7/16 -3/16 1 13/16 3/8 CalMD wt 115 1 1/2 1 1/2 1 1/2 -1/16 21 1/2 8 3/4 CalMic 31 1130 16 1/2 14 7/8 16 1/2 +1 5/8 11 3/4 7 CalSBk .53 t 4.5 12 50 11 3/4 10 3/4 11 3/4 34 1/4 26 CalWtr 1.86 6.1 11 178 31 3/4 30 30 1/4 - 3/4 1 21/32 1 1/4 Callon .25 e 16.7 75 6 1 1/2 1 1/2 1 1/2 10 5/8 4 3/4 Caloway 130 5 5/8 5 1/2 5 5/8 1 7/8 1 1/4 Calnetcs nt 21 1/4 15 1/2 Calumet nt 14 7/8 7 CamNt g 100 12 1/8 11 3/4 12 23 1/2 9 1/4 Cambx s 13 486 15 14 14 1/2 - 1/4 12 5/8 4 3/4 CamBio 46 1154 7 1/8 6 3/4 6 7/8 - 1/4 14 3/4 4 1/2 CambNe 59 6 3/4 6 1/4 6 1/2 + 1/4 4 7/8 1 1/16 Camelot 322 3 1/4 3 3 1/16 +1/16 2 3/4 1 CamPlat 1 1 1/4 1 1/4 1 1/4 - 3/4 4 1 Camiz 42 3 3/8 3 1/8 3 1/8 - 1/4 16 5/8 10 1/4 CWneB s 14 58 14 13 14 + 3/4 17 10 CWneA s 15 1074 15 14 14 3/8 + 1/8 1 1/8 5/32 Canav 50 17/32 17/32 17/32 +3/32 14 3/4 7 Candela 17 304 9 8 1/2 8 3/4 9 3/4 2 1/4 Candla wt nt 7 5/8 4 1/4 CandBk nt 11 2 7/8 CndyTor 104 3 1/8 2 7/8 3 1/8 + 1/8 26 10 1/2 CannE s 17 5 16 3/4 15 1/2 16 3/4 59 47 1/4 CanonI .49 e .9 20 6 52 1/8 51 1/2 52 1/8 + 1/4 9 3/4 4 1/2 Canonie 84 5 1/2 5 1/4 5 1/2 + 1/2 13 1/2 8 1/2 Canstar 12 13 3/8 13 13 10 1/8 5 1/4 Cantab nt 4 3 Cantel 12 3 3/4 3 3/4 3 3/4 + 1/2 2 13/16 5/8 Cantbry 222 2 3/4 2 5/8 2 5/8 - 1/8 3 3/4 1 9/16 CanyRs 19 585 1 7/8 1 5/8 1 3/4 + 1/8 1 1/16 1/4 Cany wt nt 24 3/4 15 CCBT 1.00 5.0 54 2 20 20 20 3 3/4 3 CapAcq 60 3 3 3 1 1/32 1/8 CapAsc nt 17 12 3/4 CapBnc .60 nt 22 1/4 20 1/4 CapBn pf 1.95 9.2 8 21 1/8 21 1/8 21 1/8 - 3/8 31 1/2 22 CapSw .60 e 1.9 69 31 3/4 31 31 1/2 + 3/4 8 4 1/2 CaptlBc .20 e nt 8 5/8 4 CapMult 53 7 3/4 7 3/8 7 1/2 - 1/8 3 3/4 1/2 CapMl wt 8 2 3/4 2 3/4 2 3/4 - 1/4 20 14 1/4 CapTr s .25 1.7 10 15 14 3/4 14 1/2 14 1/2 - 1/8 19/32 3/32 Caprck nt 1 5/16 Capucin 25 3/8 3/8 3/8 3 1/2 1 5/8 CarMrt 175 3 1/2 3 1/4 3 1/4 1 1/4 5/8 CarMt wt 15 7/8 7/8 7/8 9 1/2 5 3/8 CarMt un 20 8 1/4 8 1/8 8 1/8 - 1/8 19 14 7/8 Caraustr 1696 18 17 3/4 18 34 22 1/2 CrdnlD .08 .3 17 604 27 1/4 26 3/4 27 16 1/2 7 CardFn nt 18 1/2 4 CardPl 137 4 1/2 4 4 1/2 + 1/4 11 1/4 7 CVIS 2 8 1/2 8 1/2 8 1/2 3 3/4 2 vCreEn 22 4 2 3/8 2 3/8 2 3/8 + 1/4 9 3/4 3 7/8 CareGp 18 424 4 1/16 4 4 1/16 15 3 5/8 Crenwk 190 4 3/4 4 1/2 4 1/2 2 15/16 1 1/2 Caretnd 169 2 3/8 2 1/4 2 3/8 +1/16 CrbSl wtA nt CrbSl pf nt CrbSl un nt 24 1/4 14 7/8 CarlCm .79 e 3.6 31 22 1/4 22 22 - 3/8 17 10 1/2 Carmik 20 80 12 1/2 12 12 1/2 + 1/2 12 3/4 7 1/4 CaroFst .32 r nt 30 1/8 25 CaroFt pf .84 e nt 10 3/4 5 3/8 CaroSth .40 t 4.2 26 10 9 1/2 9 1/2 6 5/8 3 1/4 CarolB 13 6 1/2 6 1/8 6 1/2 + 3/8 3 1/2 1 11/16 Carver 13 191 2 1 7/8 2 + 1/8 24 17 3/4 Cascde .60 2.8 17 59 21 1/2 21 21 1/2 + 1/4 10 1/2 6 1/2 CascSBk 121 10 1/2 10 10 - 1/4 18 3/4 11 1/2 Caseys .12 .7 16 26 16 7/8 16 3/4 16 3/4 - 1/8 13 1/4 9 3/4 CasinAm 204 12 1/4 11 1/2 11 1/2 7 1/2 4 CasnA wt 184 6 1/4 5 1/2 5 3/4 + 1/4 20 14 1/4 CasAm un 5 18 18 18 +1 11 9 1/4 CasMag 645 9 3/4 9 3/8 9 5/8 3 1/2 2 CastlE h 5 2 7/8 2 7/8 2 7/8 + 1/8 25 13 1/2 CathBcp s .60 2.6 17 75 23 1/4 21 3/4 23 1/4 + 3/4 18 8 3/4 CathStr 25 303 17 1/4 16 3/4 17 1/4 + 1/4 20 3/4 10 5/8 CatoCp .02 e .1 23 3843 19 18 3/8 18 3/4 + 1/8 Catlgd wt nt 10 1/2 2 3/4 Cavco s nt 4 1/16 1 7/8 CecoEn s 10 3 3/8 3 3/8 3 3/8 - 1/4 2 5/16 5/32 vCedrG nt 5 1/2 3 1/4 CedarI .52 nt 5 1/32 1 1/16 CelSci 604 1 9/32 1 1/4 1 1/4 -1/32 1 27/32 9/16 CelSc wt 60 23/32 21/32 21/32 -1/16 1 3/16 1/32 CelbRst 174 1/32 1/32 1/32 20 3/4 7 1/4 Celgene 992 9 3/4 9 1/4 9 1/2 3 1/4 3/4 CelinFn nt 18 1/4 7 1/4 CellPro 527 18 17 1/4 17 3/4 + 1/2 Cellcom nt 12 3/4 1 1/2 Cellcor 193 3 1/2 2 3/4 2 3/4 - 1/2 37 29 3/4 CelCmA t 878 32 3/4 32 32 5/8 + 3/8 7 2 5/8 CellCm 416 6 1/4 5 3/4 6 1/4 16 1/4 10 3/4 ClCmPR s 66 11 1/2 11 1/4 11 1/2 + 1/4 18 1/4 9 3/4 CelrIn 209 11 7/8 11 3/8 11 5/8 + 1/8 1 5/32 1/8 CelrPr 5 5/16 7/32 5/16 +3/32 9 1/2 5 3/4 CellrTc 140 7 5/8 7 3/8 7 3/8 3 1 CellTc wt nt 2 3/8 1/2 CelTel 4 1 1/16 1 1 1/16 +1/16 5 1/8 2 1/4 Celox 70 2 3/4 2 1/2 2 3/4 + 1/8 19 1/4 5 1/4 Celtrx 925 7 3/8 6 3/4 7 1/4 + 1/2 9 3/4 Cencor 2 3/4 3/4 3/4 15 3/4 8 1/8 Cenfed .15 e 1.1 415 13 3/4 13 1/2 13 3/4 - 1/8 13 5/8 10 3/4 CenitBcp 21 13 12 7/8 12 7/8 + 1/8 9 1/4 4 3/4 CentlBc .93 t 10.1 12 83 9 1/4 8 7/8 9 1/4 + 3/8 22 9 1/4 CentCel 139 10 1/2 10 10 1/2 + 1/4 21 10 1/4 CntlSB .40 nt 9 1/2 4 1/2 CtrBnk 50 9 1/4 9 9 1/8 9 1/2 4 1/4 Centrbk 13 137 6 3/4 6 1/2 6 3/4 +3/16 1 1/2 1/2 Centcre nt 24 7 CentxTl 17 403 10 9 1/4 10 + 1/4 14 3 3/4 Centgrm 19 700 9 1/2 8 3/4 9 3/8 + 3/8 60 1/4 9 1/2 Centocor 2301 11 1/2 11 11 - 1/4 97 5 3/4 Centcr wt 16 7 1/2 7 7 1/2 + 1/2 23 1/2 16 1/2 CnBsh s .67 3.2 10 115 21 3/4 21 21 - 3/4 7/16 3/16 CnBkSy nt 6 1/4 2 1/4 CtrCOp 120 5 3/4 5 1/4 5 1/2 +5/16 39 1/4 33 1/2 CFidBk 1.24 3.4 11 242 36 3/4 36 36 1/4 2 1/2 5/8 CtrlHld 25 1 31/32 31/32 +3/32 19 1/4 13 CtrlInd .40 2.3 10 1 17 1/2 17 1/2 17 1/2 - 3/4 19 12 CJerBc .75 4.3 14 40 18 17 1/4 17 1/4 - 1/4 14 6 1/8 CJerFn .36 b 2.8 11 1 13 13 13 10 1/4 9 3/4 CtrMtge 1 10 1/4 10 1/4 10 1/4 2 17/32 29/32 CPcMn nt 11 1/2 5 1/4 CPaFin .44 nt 9 5/8 4 7/8 CRsLfe .36 3.9 8 17 9 1/8 8 7/8 9 1/8 + 1/8 11 3/4 7 CnSprn 28 20 8 8 8 7 3 1/2 CtlSou .10 j nt 1 1/4 1/2 Centrm h nt 1 3/16 15/32 CntMne 1926 27/32 11/16 27/32 +5/32 3 1/2 1 1/2 CntyBc .10 nt 8 3/4 5 CtrySo .24 nt 17 3/4 7 Cephln 65 12 1/4 11 3/4 12 1/4 + 3/4 4 5/8 2 1/2 Cerdyn 80 2 3/4 2 5/8 2 3/4 - 1/8 4 1 7/8 CeramPr 9 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 32 277 41 1/2 40 1/2 41 3/8 + 1/8 1 5/8 1 1/8 Cerprbe 105 1 11/16 1 1/2 1 11/16 +3/16 1 3/4 5/8 Certron 3 1 7/16 1 7/16 1 7/16 -5/16 13 1/2 12 3/8 Cervecer 380 13 1/2 13 1/4 13 1/4 7 1/4 6 ChaiNaTa 1 6 3/8 6 3/8 6 3/8 - 3/8 2 7/8 1 3/8 Chalco nt 1 1/4 9/16 ChalInt 47 27/32 27/32 27/32 -1/32 9 3/4 7 3/4 Chalone 400 8 8 8 8 6 1/4 3 1/2 ChmpPr nt 3 1/2 3/8 ChmpSp s nt 1 1/8 1/8 ChncCp nt 7 5/8 3 ChanIn 37 5 4 3/4 4 3/4 4 3/4 15 1/8 3 1/2 Chantal s 178 5 1/8 4 5/8 5 1/8 + 1/8 3/8 5/32 Chapral nt 37 1/4 18 7/8 ChrmSh .16 .4 28 4365 37 36 36 3/8 - 1/4 12 2 1/2 ChtBnc t nt 19 1/4 10 ChtFSB s .60 3.6 9 6 17 1/2 16 1/4 16 1/2 + 1/4 5 1/2 1/2 ChrtFdl 3 10 3 1/4 3 1/4 3 1/4 + 1/4 9 4 3/8 ChtGlf 23 556 5 1/8 4 7/8 4 7/8 - 1/8 27 1/4 14 ChtOnF s .48 1.8 8 343 26 25 1/4 26 + 1/2 32 17 Chattm .30 1.0 27 40 30 1/2 29 1/2 30 1/2 + 1/4 1 1/2 1/4 ChkExp s nt 3 1/4 1 1/2 ChkTch 10 32 1 3/4 1 9/16 1 3/4 24 3/4 7 Checkrs s 68 2243 23 22 22 1/4 - 3/4 13 6 7/8 ChkPt 39 495 12 3/4 12 3/8 12 1/2 - 1/4 28 1/4 21 1/2 Cheeseck 1327 26 1/4 24 3/4 24 7/8 + 1/4 1/4 7/32 ChefInt 14 7/32 7/32 7/32 7 1/4 4 ChmDsg 289 4 7/8 4 3/4 4 3/4 14 2 5/8 ChmTrk 296 9 8 1/2 8 5/8 - 1/8 2 3/4 1/4 Chmx wt94 nt 5 3/8 1 3/8 Chx wt2 5 1 3/4 1 3/4 1 3/4 + 3/8 9 7/8 2 3/8 Chemex s 203 3 1/2 3 3/8 3 1/2 + 1/8 25 11 Chmfab nt 3 1/4 1 1/8 Chemfx 97 115 2 1 7/8 1 15/16 +1/16 13 3/4 10 1/2 ChmTrl .36 nt 46 3/4 25 3/4 ChmFin s .88 2.0 13 59 46 1/2 43 3/4 45 -1 1/2 23 1/2 15 3/4 ChLea nt 4 7/8 2 3/4 Chmpwr 21 20 2 7/8 2 7/8 2 7/8 -3/16 5 3/4 3/4 Cheroke 205 1 3/8 1 1/8 1 1/4 + 1/8 23 3/4 5 1/2 ChryCp 17 853 23 3/4 22 3/4 23 1/2 15 11 1/2 ChesUtl .86 6.3 18 32 13 3/4 13 3/4 13 3/4 14 1/4 7 1/4 ChestrV .32 b nt 11 1/2 8 1/4 ChDock .32 4.0 1 16 8 1/4 8 8 - 1/2 1 5/8 3/4 ChfCon 110 1 1/8 1 1 - 1/8 6 5/8 3 ChildDis 10 3 1/4 3 1/4 3 1/4 - 3/8 15 1/2 8 1/4 ChpSft 1005 16 1/4 14 3/4 15 1/2 +1 31 17 1/2 Chipcom 28 1910 24 1/2 23 3/4 24 1/2 + 1/4 14 1/8 3 1/4 ChipsTc 987 4 1/2 3 3/4 4 1/4 + 1/4 75 34 3/4 Chiron 2701 47 3/4 46 1/2 47 5/8 + 1/8 16 1/2 6 3/4 Chitnd .24 1.6 11 42 15 14 1/2 14 3/4 + 1/8 11 3/8 4 1/4 ChcDrg 26 693 5 1/2 5 1/4 5 1/4 - 1/8 13/16 3/8 ChcEn h 190 11/16 11/16 11/16 +1/32 13 1/4 5 Cholest 1742 14 1/2 13 1/8 14 + 3/4 6 1/2 ChrstPu nt 1 1/32 ChstP wt nt 13 3/4 10 Chrcft 8 13 1/4 13 1/4 13 1/4 8 1/2 3 7/8 Chrnmd 61 606 6 1/8 6 6 1/8 1 1/4 3/8 ChchTc s nt 2 1/4 Ciattis nt 8 7/8 6 1/2 Cimco nt 1 3/16 7/32 Cimflex 1813 5/16 9/32 9/32 -1/32 59 1/4 35 3/8 CinnFn s 1.04 1.9 17 387 56 1/4 55 1/2 55 5/8 + 1/8 6 3/4 1 3/8 CinMic 20 71 2 7/8 2 3/4 2 3/4 -1/16 32 1/8 21 1/2 Cintas s .11 .4 31 2902 26 3/4 25 3/4 26 5/8 + 3/8 6 2 7/8 Ciprico 19 45 3 1/8 2 7/8 3 + 1/8 17 10 CircFn .13 e .8 40 16 3/4 16 5/8 16 5/8 + 1/4 2 3/8 CirclFA nt 13 1/4 11 1/2 CircInc .90 7.7 6 24 12 11 5/8 11 5/8 50 15 3/4 Circon 21 1363 18 1/4 17 1/4 18 - 1/8 3 1 1/4 CircRs s 21 1 7/8 1 5/8 1 7/8 + 1/4 4 7/8 1 1/8 CircSy 6 110 3 2 3/4 2 15/16 +3/16 3 1/2 1 1/2 Ciro nt 33 1/2 12 1/4 Cirrus 37 2457 29 1/8 28 1/2 29 + 3/8 61 1/2 23 3/8 Cisco s 46 6048 61 1/4 60 61 1/4 +1 1/4 14 1/2 9 CitFed 33 13 3/4 13 3/8 13 3/4 8 7 CitatnCpt 338 8 7 5/8 7 5/8 21 1/2 15 CtzBcp 1.08 5.3 181 20 1/2 20 1/4 20 1/4 36 1/2 27 CtzBkg 1.40 4.1 10 12 34 33 34 + 7/8 3 1/2 3 1/2 CtzGtP 3.50 e nt 10 4 5/8 CitizInc 22 39 6 1/4 6 6 - 1/4 CtzNatl 252 21 19 19 3 5/8 2 3/4 CtzSec .04 j nt 7 1/2 3 3/4 CitnIns 67 6 1/2 6 1/4 6 1/2 + 1/4 19 1/2 14 3/8 CtyHld .56 b 3.0 12 11 18 1/2 17 3/4 18 1/2 - 3/4 1 1/16 5/8 CtyLTr 7 5/8 5/8 5/8 8 4 3/4 CivicBc nt 15 1/8 7 1/2 CleanH 29 693 12 3/4 12 1/4 12 3/4 + 3/8 25 7/8 9 3/8 ClerCd g 15 689 12 3/8 11 3/4 11 3/4 - 1/2 3 1/4 1 3/4 ClevtRt .09 e nt 16 1/4 9 3/4 ClifDr 250 13 1/4 13 1/4 13 1/4 31 1/4 23 ClfDr pf 2.31 7.8 27 29 1/2 29 1/2 29 1/2 9 5/8 1 1/2 ClinDt 27 329 9 8 3/8 9 + 3/4 4 3/4 1 3/4 ClinHm 2 3 1/4 3 1/4 3 1/4 7 5/8 4 7/8 Clinicom 147 7 1/8 6 3/4 7 - 1/8 26 7 1/8 Clinicp 384 20 18 1/2 18 1/2 - 7/8 3 1/8 2 ClintGs 30 85 3 2 3/4 3 13 1/4 6 3/4 Cloth 21 1449 9 3/4 9 1/8 9 3/4 + 1/2 8 1/2 2 1/2 CoOpBk 44 26 8 7 3/4 8 + 3/4 13 9 3/4 CstBnc 180 10 1/4 10 10 1/4 + 1/8 23 10 1/8 CstFncl t nt 30 3/4 14 1/2 CstHlth 30 247 24 23 1/4 23 5/8 - 7/8 1 3/16 5/16 CoastFla nt 7/16 1/8 CoCaM wt nt 20 3/4 15 1/2 CocaBtl .88 5.5 200 298 16 1/2 15 1/2 16 - 1/4 4 5/8 2 1/4 CodaEn 23 628 4 1/8 4 4 1/8 8 1/4 4 3/8 CodeAl 37 4 3/4 4 3/4 4 3/4 4 1/4 1/2 Codenol nt 29 7/8 9 1/2 Cognex s 16 446 15 13 1/2 14 1/8 + 5/8 13 3/8 5 5/8 Cognos g 490 6 1/4 5 7/8 6 + 1/8 8 3 1/4 Cohaset nt 16 1/2 7 3/4 Cohernt 41 29 11 10 1/4 11 + 1/4 6 2 1/2 CohoRs 17 130 6 5 7/8 6 3 1/2 1 1/4 ColabR 1 1 7/8 1 7/8 1 7/8 - 1/8 31 13 1/4 Colagen 95 2352 23 3/4 21 3/4 23 3/4 +1 3/4 22 3/8 11 5/8 ColBcp s .48 2.3 9 108 21 3/8 21 1/8 21 1/8 - 1/8 7 1/2 3 Collins .10 2.1 12 230 5 1/8 4 7/8 4 7/8 - 1/8 19 3/4 11 5/8 CBcgp A .68 3.7 10 39 18 3/4 18 18 1/4 + 1/4 7/16 5/32 ColCmc 658 15/32 11/32 13/32 +1/32 7/16 3/16 ColCm pf nt 30 1/4 22 1/2 ColCos .72 2.7 9 310 27 3/4 26 3/4 26 7/8 - 5/8 23 1/2 16 5/8 ClnGas s 1.22 5.9 14 86 21 20 1/2 20 3/4 + 1/4 22 3/4 15 3/4 ColnGp .60 2.6 12 16 22 3/4 21 3/4 22 3/4 +1 33 3/4 19 ColoNt .48 1.5 17 481 31 3/4 31 1/4 31 3/4 + 1/2 9 1/2 8 3/8 ColBnk 10 9 3/8 9 3/8 9 3/8 - 1/8 15 1/4 5 3/4 ColFst 8 6 14 1/4 14 1/4 14 1/4 - 1/4 22 13 3/4 ColHsp 16 705 16 15 15 1/2 + 1/2 9 1/2 4 ComCent 822 6 3/4 5 1/4 6 3/4 +1 5 1/8 1 3/4 CmCen wt nt 1/16 1/32 Comtek 100 1/32 1/32 1/32 22 3/4 11 1/8 Comair s .28 1.6 16 424 19 1/4 17 1/2 17 1/2 -1 1/2 7 3 7/8 Comrco 9 104 5 4 7/8 4 7/8 - 1/8 72 1/2 58 ComcPh nt 19 13 1/2 Comcst .14 1.0 2497 14 1/4 13 3/4 14 1/4 + 1/2 18 1/8 13 3/8 Cmc sp .14 1.0 4477 14 13 3/4 13 7/8 + 1/4 13 3/4 10 1/2 Comcoa nt 4 1/8 1 1/2 CmdtHd 75 2 1/8 1 7/8 1 7/8 - 3/8 1 3/16 3/8 Cmdial 13 444 5/8 3/8 5/8 + 1/4 23 3/4 7/8 CmndCr s 100 1 31/32 1 7/8 1 31/32 +1/32 6 1/4 3 1/4 CmndSc 16 60 4 1/2 4 1/8 4 1/2 + 3/8 16 9 7/8 CmcBWV .50 3.3 12 1 15 15 15 - 3/4 8 3 1/2 CmcBCA .10 b 2.2 20 4 1/2 4 1/2 4 1/2 - 1/8 14 1/4 8 CmcBNJ .45 b 3.4 8 56 13 1/4 12 3/4 13 1/4 + 1/2 20 1/2 13 1/2 CmBNJ pf 1.50 7.5 25 20 19 3/8 20 - 1/4 40 30 CmcBMO .80 2.0 11 59 39 3/4 39 1/4 39 1/4 - 1/2 18 12 CmcBVA .32 1.8 5 18 18 18 23 3/4 14 1/4 CmClr .70 4.2 210 17 3/4 16 1/4 16 3/4 - 3/4 20 1/2 13 CmClrB .70 4.5 417 16 15 1/2 15 5/8 + 1/8 5 9/32 CmceG nt 25 1/2 15 7/8 CmclBOR .50 b nt 15 3/4 6 1/8 CmlBCO s .40 2.7 11 15 15 3/8 15 15 - 1/4 14 3/4 3 7/8 CmcFdl 2 1589 12 5/8 12 1/4 12 3/8 - 1/8 1 9/16 5/8 CmclPr 16 1 5/16 1 5/16 1 5/16 29 17 1/4 CwltBn 1.08 3.8 10 79 29 1/8 28 3/4 28 3/4 - 1/4 10 6 1/4 CmCblNC .65 t 8.1 25 3 8 8 8 + 1/4 7 2 7/8 ComIntl 1388 3 1/2 3 1/8 3 1/8 - 1/8 5 5/16 1 1/2 ComEnt 8 83 1 13/16 1 11/16 1 11/16 3 13/32 1 ComEnA 5 8 1 1 1 18 10 3/8 ComSy .36 2.5 13 11 14 1/2 13 3/4 14 1/2 + 1/2 3 1/8 5/8 ComWld s 21 1 1/4 1 1/8 1 1/8 +1/16 14 3/4 12 ComBcNY .52 nt 6 4 1/2 CmtyBTn .24 4.8 10 5 5 5 21 1/2 12 1/2 CmtyBS 1.00 4.6 10 6 21 3/4 21 3/4 21 3/4 + 1/2 24 14 1/8 CBkPa s .70 nt 6 1/4 2 1/2 CmtyBn 20 3 6 1/4 6 1/4 6 1/4 + 1/4 18 3/4 13 ComFin .64 nt 14 1/2 10 3/4 ComFtBk .32 2.6 11 69 12 1/2 12 1/4 12 1/4 - 1/2 26 3/4 14 1/4 ComHlt 11 296 19 1/2 19 19 1/4 40 22 Comnet 54 34 23 1/2 22 1/4 22 1/4 -1 1/4 40 1/2 15 CompUSA 57 2625 39 1/4 37 3/4 39 - 1/4 15 9 1/4 CoBolv .64 nt 3/32 1/32 Comprt 200 1/16 1/16 1/16 +1/32 35 1/4 5 1/2 CmprsL 2098 10 3/4 10 1/8 10 1/2 + 1/4 21 1/2 9 3/8 Cmptrx 31 402 20 1/2 19 7/8 20 1/4 + 3/8 1 7/8 3/16 CmpMed 7112 5/16 7/32 9/32 +1/16 1/8 1/16 CmMd wt 1030 3/32 3/32 3/32 +1/32 2 7/8 1 7/16 Cmpcm 10 255 1 7/8 1 3/4 1 7/8 +1/16 2 3/4 9/16 Cmpflt 3 9/16 9/16 9/16 1 5/8 3/8 CptAut 134 9/16 7/16 7/16 7 1/4 3 5/8 CptConc 227 5 1/4 5 5 - 1/8 16 7/8 9 1/4 CmpDt .16 1.0 12 26 16 1/2 16 1/4 16 1/4 13 1/2 7 CmptH 11 75 7 1/2 6 3/4 7 - 1/2 3 5/8 1 1/4 CmpIdn 18 54 1 5/8 1 1/2 1 5/8 + 1/8 4 1/4 3 1/4 CmpLR .16 e 3.9 18 22 4 1/8 3 5/8 4 1/8 + 1/2 5 3/8 3 1/8 CptNwk 25 741 4 3 7/8 4 + 1/8 3 3/4 1 3/8 CptrPtl 3 1 3/4 1 3/4 1 3/4 5 1/4 2 3/8 CmpPr 1879 2 5/8 2 7/16 2 1/2 - 1/8 13/32 1/8 CmpRs nt 5 1/4 2 CmpTel nt 20 6 3/4 Comshr 146 11 10 1/4 10 1/2 + 1/4 2 1/2 15/16 CmstRs 30 1 3/8 1 3/8 1 3/8 7 1/2 3 7/8 Comtch 4 25 5 5/8 5 1/4 5 1/4 - 3/8 2 1/2 3/4 Comtrx 530 7/8 5/8 7/8 + 1/8 1 9/16 7/16 Comvrse 17164 1 7/16 1 3/8 1 7/16 +1/16 3/4 9/32 Comvrs wt 95 11/16 5/8 11/16 + 1/8 6 1/4 1 1/8 Concept nt 11 1/4 4 3/4 CcdCam 8 1115 6 3/4 6 6 3/8 + 1/4 3 1/32 ConcCC 5 3/32 3/32 3/32 +1/16 27 17 1/2 ConcEFS 36 295 26 3/4 26 1/4 26 3/4 10 1 1/4 ConCm s 280 5 4 1/4 4 3/4 + 1/4 5 3/4 2 Condor 8 5 4 1/2 4 1/2 4 1/2 + 1/2 8 1/2 3 7/8 ConfTc 23 331 4 5/8 4 4 5/8 + 3/8 3 1 ConStP nt 39 9 Conmed 14 38 14 1/4 13 1/4 14 1/4 + 1/2 28 1/2 20 3/4 ConnWt 1.60 6.3 13 3 26 25 1/4 25 1/4 - 3/4 1 5/8 1/8 CnqAr wt 140 15/16 3/4 7/8 - 1/8 4 1/2 1/2 CnqAir 1352 3 7/8 3 5/16 3 3/8 - 1/2 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 8 17 1/8 16 1/2 16 1/2 21 1/4 6 1/2 Consilm 83 9 3/4 9 9 3/4 + 3/4 4 1/2 3 ConFbr nt 2 3/8 1 1/8 ConHCre nt 5/8 3/16 CnsMerc 10 1/2 1/2 1/2 9/16 1/4 ConNev s nt 44 3/4 32 ConPap 1.28 3.2 28 x101 40 1/2 39 3/4 40 - 1/4 9 1/4 4 1/4 ConPd h .52 t nt 4 7/8 1 5/8 ConRch 47 3 2 5/8 2 5/8 - 3/8 1 1/2 5/8 CnRsk nt 7 1/2 1 7/8 CnstlBc 231 4 3 7/8 4 + 1/8 25/32 1/4 Consulr 205 1/2 1/2 1/2 5 1/4 1 1/8 Consumt s 100 2 1/4 2 1/8 2 1/8 + 3/8 5 3/4 5 ConPort 240 5 3/8 5 1/8 5 3/8 3 5/8 1 3/4 ConsFn .05 2.1 62 2 3/8 1 3/4 2 3/8 8 6 1/2 CnsFn pf .85 nt 19 3/4 14 1/4 ConWat 1.14 6.2 15 121 18 1/4 17 3/4 18 1/4 + 1/4 23 1/4 13 ContlCl 171 14 1/4 13 3/4 14 1/8 + 3/8 8 6 1/4 CtlMtg .03 e .5 18 6 5/8 6 5/8 6 5/8 5 1/4 1 1/2 CtlSav 2 4 1/2 4 1/2 4 1/2 - 3/4 10 1/2 7 CtrlDt 2404 8 1/4 8 8 1/8 + 1/8 2 5/8 15/16 CtrlRs 38 1 1/4 1 1 1/4 + 1/4 3 1/8 1 CnvSol 15 1 5/16 1 5/16 1 5/16 -1/16 21 5/8 10 7/8 Cooker s 39 485 19 1/2 18 3/4 18 3/4 - 1/2 5 1/8 2 7/8 CooprD 6 2 7/8 2 7/8 2 7/8 7 1/2 5 1/4 CooprL nt 24 1/2 7 1/2 CoopBk s 38 23 3/4 22 1/2 23 3/4 + 1/4 22 1/4 17 Coors B .50 2.4 38 267 20 3/4 20 3/8 20 5/8 - 1/8 29 20 3/4 Copley 796 27 1/2 25 1/2 27 1/2 +2 18 1/8 8 3/4 Copytel 594 12 5/8 12 1/4 12 5/8 + 1/8 21 1/4 9 CorTher 510 14 11 3/4 14 +1 3/4 1 1/2 15/16 Corcom nt 39 1/4 21 Cordis 19 4209 33 1/4 31 3/4 33 +1 1/4 54 41 3/4 CoreSt 2.00 4.0 11 920 50 49 5/8 50 + 1/4 15 3/4 14 1/8 CorelCp 993 15 1/2 15 1/8 15 1/8 2 3/4 1/2 CrnrFn nt 1 7/32 Cornucp 8702 3/4 11/16 3/4 +1/16 4 3/8 1 1/4 CpMgt 20 2 7/8 2 7/8 2 7/8 + 1/4 19 1/4 6 CorpSft 12 583 11 1/4 10 1/2 11 1/4 + 3/8 8 4 3/4 CorctCp t 274 6 1/4 5 5/8 6 + 1/8 1 3/4 1/2 CorCp wt 265 1 1/2 1 3/8 1 1/2 + 1/8 5 1/16 1 3/16 Cortex 262 1 5/8 1 1/2 1 1/2 -1/16 3 1/4 3/8 Cortx wt 250 7/8 13/16 7/8 + 1/8 21 1/4 4 1/4 Cortx un nt 12 3/4 4 1/2 Corvas 429 7 1/2 6 3/4 7 - 3/8 26 1/4 9 Corvel 28 65 14 13 13 1/2 - 1/2 15 10 1/2 CosCtr A 18 164 11 1/2 10 3/4 11 1/2 15 1/2 9 3/4 CosCtrB nt 1 1/8 Cosmo nt 27 19 3/4 Costar 27 209 22 3/4 21 3/4 21 3/4 -1 1/4 42 5/8 20 1/2 Costco s 31 5645 29 3/4 29 29 - 1/2 18 5/8 8 3/4 CottCp s .04 i 2999 18 17 1/2 18 7 3/4 5 1/2 CtnSLf .12 nt 14 5 1/2 Courer .40 nt 20 1/2 10 1/2 Covntry 4602 20 1/4 18 3/4 20 +1 1/4 41 24 1/4 CrkrBrl .02 .0 45 1874 41 1/4 40 1/4 41 1/4 + 3/4 7 1/2 4 1/2 Crftmde 20 5 1/4 5 1/4 5 1/4 + 1/8 2 1/8 7/8 Crftmtc 2 7/8 7/8 7/8 29 1/4 17 1/2 Cragin 575 28 1/4 27 5/8 27 7/8 + 1/8 17 7/8 1 7/8 CrayCm 18832 6 1/8 5 3/8 5 1/2 + 1/4 1 5/8 3/4 CreatvC 10 7/8 7/8 7/8 4 7/8 1/8 CreatL 268 3 2 13/16 2 15/16 -1/16 2 3/8 1/32 CrLr wt 90 1 7/8 1 13/16 1 7/8 +7/16 5 1/8 2 1/16 CrTcCp s 5 4 5/8 4 5/8 4 5/8 -3/16 20 10 3/4 CrTchLt 369 19 18 1/4 18 3/4 31 14 CredAcp 32 30 29 1/4 30 + 1/2 7 1/4 3 1/2 CrdDept 22 6 1/4 6 1/4 6 1/4 2 1/4 1/2 CrdDp wt 10 1 1/16 1 1/16 1 1/16 2 1 1/4 CredoPt 15 1 1/2 1 1/2 1 1/2 3 1/4 7/8 CrstInd 25 1 1/32 1 1 1/32 +1/32 33 15 1/4 Crestar .80 2.7 17 955 30 1/4 29 1/2 30 19/32 3/16 CrstCp nt 8 1/4 3 CrstFn 14 90 7 6 1/2 6 5/8 - 1/8 9 3/4 2 Criticre 2678 4 1/8 2 3/4 3 3/4 +1 12 3/4 3 5/8 CropG 444 4 3 3/4 3 7/8 - 1/8 15 1/4 7 1/4 CropG pf .95 11.9 208 8 7 7/8 8 27 1/4 11 CrosCom 240 23 3/4 23 1/4 23 1/2 + 1/4 9 1/2 6 3/4 CrwnA nt 27 1/4 11 1/4 CrwnAn 13 6 12 3/4 12 3/4 12 3/4 20 1/4 16 CwnBk nt 9 5 CrwnRs 355 7 1/4 6 7/8 7 1/4 + 1/8 9 3/4 5/8 Cryenc s 197 8 3/4 8 3/8 8 1/2 20 1/4 5 1/2 Cryomed 1454 9 1/8 8 1/2 9 + 1/8 3/32 1/32 CryO pfA nt 1 7/8 1 1/8 Cucos 20 12 1 5/8 1 5/8 1 5/8 30 1/4 12 CullnFr 15 183 28 1/2 28 28 1/2 10 3/8 7 Culp 13 31 7 1/4 7 1/8 7 1/4 - 1/2 35 12 CumbFd .60 2.3 8 5 26 3/4 26 26 - 3/4 10 3/8 6 3/4 CupNBk .77 t nt 14 3/4 4 1/4 Curaflex 3009 6 5 1/4 5 1/2 23 4 1/2 CurTch 432 5 1/4 4 3/4 4 3/4 - 1/2 3 3/4 2 1/8 CurrTec 10 2 3/16 2 3/16 2 3/16 +1/16 1 3/16 1/4 Cusac g 70 5/16 9/32 9/32 -1/32 11 3/4 6 CustCh 10 49 8 1/4 7 3/4 8 1 9/16 7/8 Cutco 4 1 1 1 2 1/4 1/4 Cyanotc 7 1 7/8 1 7/8 1 7/8 -3/32 12 1/4 3 CybrOp s t 35 22 4 1/2 4 4 1/2 + 3/8 2 3/8 1/4 Cybmed 35 1 11/16 1 3/8 1 11/16 +1/16 3 3/8 13/16 Cybrnet 6 1 5/16 1 1/8 1 1/8 7/8 1/4 Cybrn wt nt 10 6 1/4 Cybertk 13 30 6 7/8 6 7/8 6 7/8 32 1/4 8 1/4 Cygnus 1180 8 3/4 8 1/4 8 3/4 22 1/2 5 1/2 Cytel 1158 9 1/2 7 3/4 9 1/4 +1 1/2 12 1/2 7 1/4 CytRd un 19 8 7 7/8 7 7/8 5 5/8 1 9/16 Cytocre 22 91 4 7/8 4 1/2 4 7/8 + 3/8 34 1/4 13 3/8 Cytogn 1353 15 3/4 14 3/4 15 3/4 + 1/2 11 5 Cytothr 320 7 1/2 7 1/4 7 1/2 + 1/8 11 3/4 2 7/8 CytRx 671 4 3/8 4 1/4 4 1/4 - 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