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: 11-03, NASDAQ - Beginning with letter C Date: Tue, 3 Nov 92 18:42:55 EST Message-ID: <66.1992Nov3.184255@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 1/4 7 1/4 7 1/4 + 1/4 5 3/4 1 3/8 CAM Dt nt 14 3/4 3 5/8 CAP Rx 46 5 3/4 5 3/4 5 3/4 - 1/2 17 3/4 1 3/4 CAPRx wt nt 95 17 CAPRx un nt 20 1/2 11 1/2 CB&T .60 3.1 11 297 20 18 1/4 19 1/4 - 1/4 8 3/8 3 11/16 CBL Med 13 40 4 3 13/16 4 5 1/8 1 5/8 CBL wt 18 2 3/8 1 13/16 2 3/8 +1/16 3 3/8 5/32 CBLX 389 3/4 9/16 11/16 - 1/8 31 1/2 26 CBT Cp s .36 i nt 2 1/16 9/16 CCA 9 244 1 3/8 1 5/16 1 5/16 -1/16 7 3 CCAIR 110 4 3 5/8 3 7/8 + 1/8 36 1/8 27 5/8 CCB s 1.20 3.7 10 34 33 32 32 1/2 + 1/4 8 7/8 3 5/8 CCC Frn 292 5 1/8 5 5 13 1/2 7 C COR 17 483 12 1/2 11 3/4 12 1/8 + 3/8 2 3/4 13/16 CCR 5 1 1/16 1 1/16 1 1/16 -1/16 11 3 5/8 CE Soft 20 328 3 7/8 3 5/8 3 5/8 - 1/4 21 1/4 2 1/2 CEC In s 15 2 13/16 2 13/16 2 13/16 -1/16 2 3/8 13/16 CEL Cm nt 15 1/2 7 CEM 18 17 8 1/2 7 3/4 7 3/4 15 12 1/2 CF Bcp .07 e nt 13 3 CFS 6 101 12 1/4 11 3/4 11 7/8 - 1/8 17 3/4 9 3/4 CFSB s .40 2.5 10 10 15 3/4 15 3/4 15 3/4 - 1/4 6 1/4 3 1/2 CIS Tch 43 1127 5 1/8 4 3/4 5 1/8 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 3.6 14 29 26 3/4 25 3/4 25 3/4 - 1/2 5 3 1/2 CNL Fn .24 nt 4 7/8 1 3/8 CNS 29 2 1/4 2 2 1/4 10 3/4 6 3/4 CPAC .26 2.8 11 32 9 1/4 9 1/4 9 1/4 + 3/8 27 1/4 22 CPB .80 3.4 9 20 24 23 1/2 23 1/2 -1 1/4 3 1/4 1/32 CPC Rx 142 1/16 1/32 1/16 +1/32 4 7/8 4 5/8 CPI Aero 10 5 5 5 + 1/8 3/4 3/8 CPI wt nt 5 3/4 5 CPI un 652 5 7/8 5 3/8 5 7/8 + 1/8 2 3/4 2 1/2 CPT Hld 11 2 1/4 2 1/4 2 1/4 - 1/4 21 3/4 14 3/4 CRH .77 e nt 25 3/8 4 3/4 CSF Hd s 4 76 24 1/2 23 1/2 24 39 3/4 10 CSK .09 e nt 3 1/4 1 1/4 CSM En nt 10 6 1/4 CSP 14 419 8 3/4 8 8 3/4 + 3/4 16 1/4 9 3/4 CTEC 26 13 1/2 13 13 1/8 - 3/8 19 13 CTEC B nt 1 7/8 3/8 C3 pf nt 6 3/4 3 1/2 CU Bnc 85 4 1/2 4 1/4 4 1/4 17/32 1/16 CVD nt 1 13/16 5/8 CblCar 39 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 282 8 1/2 8 1/4 8 1/2 1 7/8 1/8 Cabre nt 2 15/16 1 3/8 Cache 105 107 2 1/8 2 1/16 2 3/32 -1/32 5 15/16 3 1/4 CACI 11 150 4 3/8 4 1/4 4 3/8 +3/16 38 3/8 27 3/4 CadbyS 1.24 e 4.3 17 2095 28 3/4 28 1/4 28 3/4 + 1/2 2 5/8 7/8 CadeIn 6 330 1 15/16 15/16 -1/16 3/4 5/16 Cadema 10 5/16 5/16 5/16 - 1/8 1 1/4 1/2 Cadam pf .40 t nt 5 1/4 1 1/2 Cadiz s 2980 2 1 3/4 1 15/16 -1/16 10 1/4 5 3/4 Cadmus .20 3.0 10 290 7 6 5/8 6 3/4 - 1/8 36 1/4 11 3/4 Caere 28 1147 34 1/4 33 1/2 34 1/4 +1 1/4 4 1/4 15/16 CalGph 77 1 1/2 1 1/2 1 1/2 19 3/4 12 1/2 CalRep .10 j nt 11/16 3/16 Caledon s nt 16 8 7/8 Calgene 725 13 5/8 12 7/8 12 7/8 - 3/8 10 1/4 2 3/4 CalAmp 15 268 8 1/4 8 8 1/4 + 1/8 14 1/4 9 1/4 CalBnc .52 5.3 10 2 9 3/4 9 3/4 9 3/4 - 5/8 9/16 1/8 CalBch nt 15 3/4 8 1/2 CalFncl .40 3.3 6 30 12 12 12 13 1/2 3 7/8 CalJam 85 6 5 1/2 6 + 1/2 9 5/8 3 1/8 CalMD 33 232 6 5/8 6 3/8 6 1/2 +1/16 1 13/16 3/8 CalMD wt 268 1 1/2 1 3/8 1 7/16 -1/16 21 1/2 8 3/4 CalMic 30 646 16 1/2 15 1/2 16 - 1/2 11 3/4 7 CalSBk .53 t 4.3 13 70 12 1/4 11 12 1/4 + 1/2 34 1/4 26 CalWtr 1.86 5.9 11 23 31 3/4 30 1/4 31 3/4 +1 1/2 1 21/32 1 1/4 Callon .25 e 16.7 75 x15 1 1/2 1 1/2 1 1/2 10 5/8 4 3/4 Caloway 7 5 7/8 5 7/8 5 7/8 + 1/4 1 7/8 1 1/4 Calnetcs nt 21 1/4 15 1/2 Calumet 392 21 1/4 20 3/4 21 1/8 14 7/8 7 CamNt g 160 12 11 3/4 12 23 1/2 9 1/4 Cambx s 13 209 15 14 1/4 15 + 1/2 12 5/8 4 3/4 CamBio 46 1755 7 1/8 6 3/4 6 7/8 14 3/4 4 1/2 CambNe 769 7 6 1/2 7 + 1/2 4 7/8 1 1/16 Camelot 171 3 2 5/8 2 3/4 -5/16 2 3/4 1 CamPlat nt 4 1 Camiz 140 3 1/2 3 1/8 3 1/8 16 5/8 10 1/4 CWneB s 15 166 14 1/2 14 14 1/2 + 1/2 17 10 CWneA s 15 665 14 3/4 13 3/4 14 1/4 - 1/8 1 1/8 5/32 Canav 867 1/2 3/8 1/2 -1/32 14 3/4 7 Candela 17 161 9 8 1/2 8 1/2 - 1/4 9 3/4 2 1/4 Candla wt nt 7 5/8 4 1/4 CandBk nt 11 2 7/8 CndyTor 55 3 1/8 2 7/8 3 - 1/8 26 10 1/2 CannE s 17 58 16 3/4 15 1/2 16 3/4 59 47 1/4 CanonI .49 e .9 20 29 52 51 3/4 51 3/4 - 3/8 9 3/4 4 1/2 Canonie 30 5 1/2 5 1/2 5 1/2 13 1/2 8 1/2 Canstar nt 10 1/8 5 1/4 Cantab nt 4 3 Cantel 30 3 3/4 3 3/4 3 3/4 2 13/16 5/8 Cantbry 465 2 3/4 2 5/8 2 3/4 + 1/8 3 3/4 1 9/16 CanyRs 21 473 1 7/8 1 13/16 1 7/8 + 1/8 1 1/16 1/4 Cany wt 341 5/16 1/4 1/4 24 3/4 15 CCBT 1.00 nt 3 3/4 3 CapAcq nt 1 1/32 1/8 CapAsc 5 1/2 1/2 1/2 17 12 3/4 CapBnc .60 nt 22 1/4 20 1/4 CapBn pf 1.95 9.1 8 21 1/2 21 1/2 21 1/2 + 3/8 31 3/4 22 CapSw .60 e 1.9 100 31 5/8 31 1/2 31 5/8 + 1/8 8 4 1/2 CaptlBc .20 e 3.0 14 351 7 6 5/8 6 5/8 + 1/8 8 5/8 4 CapMult 22 7 3/4 7 3/8 7 3/8 - 1/8 3 3/4 1/2 CapMl wt 21 3 1/8 2 3/4 2 3/4 20 14 1/4 CapTr s .25 1.7 10 6 15 1/2 14 1/2 14 1/2 19/32 3/32 Caprck nt 1 5/16 Capucin 150 5/16 5/16 5/16 -1/16 3 1/2 1 5/8 CarMrt 20 3 1/4 3 1/4 3 1/4 1 1/4 5/8 CarMt wt 150 7/8 7/8 7/8 9 1/2 5 3/8 CarMt un nt 19 14 7/8 Caraustr 389 18 17 1/4 17 1/2 - 1/2 34 22 1/2 CrdnlD .08 .3 17 1193 27 1/4 26 1/2 27 16 1/2 7 CardFn 10 15 7/8 15 7/8 15 7/8 18 1/2 4 CardPl 62 4 3/4 4 1/4 4 1/4 - 1/4 11 1/4 7 CVIS 149 8 1/2 8 1/4 8 3/8 - 1/8 3 3/4 2 vCreEn nt 9 3/4 3 7/8 CareGp 18 180 4 1/16 3 7/8 3 7/8 -3/16 15 3 5/8 Crenwk 33 5 4 1/2 5 + 1/2 2 15/16 1 1/2 Caretnd 158 2 9/16 2 1/4 2 5/16 -1/16 CrbSl wtA nt CrbSl pf nt CrbSl un nt 24 1/4 14 7/8 CarlCm .79 e 3.6 2 22 1/8 22 22 1/8 + 1/8 17 10 1/2 Carmik 20 382 12 1/4 12 12 - 1/2 12 3/4 7 1/4 CaroFst .32 r 2.7 19 10 11 3/4 11 3/4 11 3/4 - 1/2 30 1/8 25 CaroFt pf .84 e nt 10 3/4 5 3/8 CaroSth .40 t nt 6 5/8 3 1/4 CarolB 29 6 3/8 6 1/8 6 1/8 - 3/8 3 1/2 1 11/16 Carver 13 839 2 1/16 1 7/8 2 24 17 3/4 Cascde .60 2.8 17 57 21 1/2 20 3/4 21 3/8 - 1/8 10 1/2 6 1/2 CascSBk 109 10 9 1/2 10 18 3/4 11 1/2 Caseys .12 .7 16 190 17 1/8 16 7/8 16 7/8 + 1/8 13 1/4 9 3/4 CasinAm 156 12 11 1/2 11 3/4 + 1/4 7 1/2 4 CasnA wt 111 5 7/8 5 1/2 5 1/2 - 1/4 20 14 1/4 CasAm un nt 11 9 1/4 CasMag 643 9 5/8 8 7/8 9 1/8 - 1/2 3 1/2 2 CastlE h 70 2 5/8 2 5/8 2 5/8 - 1/4 25 13 1/2 CathBcp s .60 2.7 16 99 22 1/2 22 22 -1 1/4 18 8 3/4 CathStr 26 534 18 1/4 16 3/4 18 + 3/4 20 3/4 10 5/8 CatoCp .02 e .1 24 1166 19 1/2 18 1/2 19 1/2 + 3/4 Catlgd wt nt 10 1/2 2 3/4 Cavco s nt 4 1/16 1 7/8 CecoEn s 40 3 7/16 3 3/8 3 3/8 2 5/16 5/32 vCedrG nt 5 1/2 3 1/4 CedarI .52 11.6 12 4 1/2 4 1/2 4 1/2 + 1/2 5 1/32 1 1/16 CelSci 875 1 9/32 1 1/4 1 1/4 1 27/32 9/16 CelSc wt 137 23/32 21/32 23/32 +1/16 1 3/16 1/32 CelbRst 360 3/32 1/32 1/16 +1/32 20 3/4 7 1/4 Celgene 392 9 3/4 9 9 1/2 3 1/4 3/4 CelinFn 10 3 1/4 2 1/2 2 1/2 - 1/4 18 1/4 7 1/4 CellPro 373 18 17 1/2 18 + 1/4 Cellcom nt 12 3/4 1 1/2 Cellcor 63 3 1/2 3 3 + 1/4 37 29 3/4 CelCmA t 493 32 7/8 32 1/2 32 5/8 7 2 5/8 CellCm 26 6 1/4 5 15/16 5 15/16 -5/16 16 1/4 10 3/4 ClCmPR s 53 11 1/4 11 1/4 11 1/4 - 1/4 18 1/4 9 3/4 CelrIn 103 11 7/8 11 3/8 11 7/8 + 1/4 1 5/32 1/8 CelrPr 36 7/32 7/32 7/32 -3/32 9 1/2 5 3/4 CellrTc 17 7 3/4 7 5/8 7 5/8 + 1/4 3 1 CellTc wt nt 2 3/8 1/2 CelTel nt 5 1/8 2 1/4 Celox 289 2 3/4 2 1/2 2 3/4 19 1/4 5 1/4 Celtrx 1145 7 1/4 6 3/4 7 1/8 - 1/8 9 3/4 Cencor 41 1 1/2 3/4 1 1/2 + 3/4 15 3/4 8 1/8 Cenfed .15 e 1.1 36 13 3/4 13 1/2 13 3/4 13 5/8 10 3/4 CenitBcp 320 12 7/8 12 3/8 12 1/2 - 3/8 9 1/4 4 3/4 CentlBc .93 t 11.4 10 330 9 1/4 8 8 1/8 -1 1/8 22 9 1/4 CentCel 83 10 1/2 9 3/4 10 1/2 21 10 1/4 CntlSB .40 nt 9 1/2 4 1/2 CtrBnk 20 9 1/4 9 9 - 1/8 9 1/2 4 1/4 Centrbk 13 230 7 6 1/2 6 5/8 - 1/8 1 1/2 1/2 Centcre 50 5/8 5/8 5/8 24 7 CentxTl 16 133 10 9 1/4 9 5/8 - 3/8 14 3 3/4 Centgrm 20 572 10 1/4 8 3/4 10 + 5/8 60 1/4 9 1/2 Centocor 3285 11 3/4 10 1/2 11 1/2 + 1/2 97 5 3/4 Centcr wt 181 7 1/2 7 7 - 1/2 23 1/2 16 1/2 CnBsh s .67 3.1 11 45 21 3/4 21 21 3/4 + 3/4 7/16 3/16 CnBkSy 41 5/16 3/16 3/16 -1/16 6 1/4 2 1/4 CtrCOp 923 5 3/4 5 1/2 5 1/2 39 1/4 33 1/2 CFidBk 1.24 3.4 12 169 37 36 1/2 37 + 3/4 2 1/2 5/8 CtrlHld 29 3/4 3/4 3/4 -7/32 19 1/4 13 CtrlInd .40 2.3 10 8 17 1/2 17 1/2 17 1/2 19 12 CJerBc .75 4.2 14 24 17 3/4 17 1/4 17 3/4 + 1/2 14 6 1/8 CJerFn .36 b nt 10 1/4 9 3/4 CtrMtge 51 10 1/4 9 3/4 10 1/4 2 17/32 29/32 CPcMn nt 11 1/2 5 1/4 CPaFin .44 6.5 3 6 3/4 6 3/4 6 3/4 -1 1/2 9 5/8 4 7/8 CRsLfe .36 4.1 8 37 9 1/8 8 7/8 8 7/8 - 1/4 11 3/4 7 CnSprn 27 5 7 3/4 7 3/4 7 3/4 - 1/4 7 3 1/2 CtlSou .10 j nt 1 1/4 1/2 Centrm h nt 1 3/16 15/32 CntMne 325 27/32 25/32 25/32 -1/16 3 1/2 1 1/2 CntyBc .10 3.8 170 2 5/8 2 1/4 2 5/8 + 5/8 8 3/4 5 CtrySo .24 nt 17 3/4 7 Cephln 193 12 1/4 11 3/4 11 3/4 - 1/2 4 5/8 2 1/2 Cerdyn 78 2 5/8 2 5/8 2 5/8 - 1/8 4 1 7/8 CeramPr 74 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 32 569 41 1/2 40 1/2 41 1/8 - 1/4 1 11/16 1 1/8 Cerprbe 35 1 3/4 1 1/2 1 1/2 -3/16 1 3/4 5/8 Certron 9 1 7/16 1 7/16 1 7/16 13 1/2 12 3/8 Cervecer 184 13 3/8 13 1/4 13 1/4 7 1/4 6 ChaiNaTa 10 6 3/4 6 5/8 6 3/4 + 3/8 2 7/8 1 3/8 Chalco nt 1 1/4 9/16 ChalInt nt 9 3/4 7 3/4 Chalone 400 24 8 7 3/4 8 6 1/4 3 1/2 ChmpPr 55 3 7/8 3 5/8 3 7/8 3 1/2 3/8 ChmpSp s nt 1 1/8 1/8 ChncCp nt 7 5/8 3 ChanIn 37 10 4 3/4 4 3/4 4 3/4 15 1/8 3 1/2 Chantal s 131 5 3/8 5 5 3/8 + 1/4 3/8 5/32 Chapral nt 37 1/4 18 7/8 ChrmSh .16 .4 28 4322 36 5/8 35 5/8 35 5/8 - 3/4 12 2 1/2 ChtBnc t nt 19 1/4 10 ChtFSB s .60 3.6 9 61 17 1/2 16 1/2 16 1/2 5 1/2 1/2 ChrtFdl 2 272 3 1/2 2 1/4 2 1/2 - 3/4 9 4 3/8 ChtGlf 23 476 5 4 3/4 4 7/8 27 1/4 14 ChtOnF s .48 1.8 8 175 26 1/4 25 3/4 26 32 17 Chattm .30 1.0 27 630 31 1/4 30 30 1/4 - 1/4 1 1/2 1/4 ChkExp s nt 3 1/4 1 1/2 ChkTch 10 113 1 3/4 1 9/16 1 3/4 24 3/4 7 Checkrs s 69 740 22 1/2 22 22 1/2 + 1/4 13 6 7/8 ChkPt 39 420 12 5/8 12 1/8 12 1/2 28 1/4 21 1/2 Cheeseck 1067 25 1/4 24 1/2 25 + 1/8 1/4 7/32 ChefInt 1700 7/32 7/32 7/32 7 1/4 4 ChmDsg 12 5 1/4 4 3/4 4 3/4 14 2 5/8 ChmTrk 31 9 8 1/4 8 1/4 - 3/8 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 244 3 1/2 3 1/4 3 1/4 - 1/4 25 11 Chmfab 13 8 12 1/4 11 1/2 11 3/4 - 1/4 3 1/4 1 1/8 Chemfx 106 35 2 1/8 2 1/8 2 1/8 +3/16 13 3/4 10 1/2 ChmTrl .36 nt 46 3/4 25 3/4 ChmFin s .88 2.0 13 19 45 1/8 43 3/4 43 3/4 -1 1/4 23 1/2 15 3/4 ChLea nt 4 7/8 2 3/4 Chmpwr 23 30 3 1/4 2 7/8 3 1/4 + 3/8 5 3/4 3/4 Cheroke 452 1 1/8 3/4 7/8 - 3/8 23 3/4 5 1/2 ChryCp 16 541 23 1/2 22 22 3/4 - 3/4 15 11 1/2 ChesUtl .86 6.4 17 33 13 1/2 13 1/4 13 1/2 - 1/4 14 1/4 7 1/4 ChestrV .32 b nt 11 1/2 8 ChDock .32 4.0 1 2 8 8 8 1 5/8 3/4 ChfCon nt 6 5/8 3 ChildDis nt 16 1/4 8 1/4 ChpSft 1366 16 1/2 15 1/2 15 1/2 31 17 1/2 Chipcom 26 2694 24 1/2 22 1/2 23 -1 1/2 14 1/8 3 1/4 ChipsTc 3338 5 4 1/4 4 1/2 + 1/4 75 34 3/4 Chiron 3016 48 1/4 47 47 3/4 + 1/8 16 1/2 6 3/4 Chitnd .24 1.6 11 20 15 14 5/8 14 5/8 - 1/8 11 3/8 4 1/4 ChcDrg 26 209 5 3/8 5 1/8 5 1/4 13/16 3/8 ChcEn h 50 11/16 11/16 11/16 14 1/2 5 Cholest 1623 15 13 3/4 14 1/2 + 1/2 6 1/2 ChrstPu 1 1 1 1 1 1/32 ChstP wt nt 13 3/4 10 Chrcft 32 13 3/4 13 1/4 13 1/4 8 1/2 3 7/8 Chrnmd 63 554 6 1/4 6 6 1/4 + 1/8 1 1/4 3/8 ChchTc s 20 7/16 7/16 7/16 2 1/4 Ciattis nt 8 7/8 6 1/2 Cimco 19 10 7 3/4 7 3/4 7 3/4 + 5/8 1 3/16 7/32 Cimflex 1918 5/16 9/32 9/32 59 1/4 35 3/8 CinnFn s 1.04 1.9 17 460 56 1/4 55 1/4 56 + 3/8 6 3/4 1 3/8 CinMic 19 166 3 2 5/8 2 11/16 -1/16 32 1/8 21 1/2 Cintas s .11 .4 31 1290 26 3/4 26 1/4 26 3/4 + 1/8 6 2 7/8 Ciprico 18 13 3 1/8 2 7/8 2 7/8 - 1/8 17 10 CircFn .13 e nt 2 3/8 CirclFA 40 1 1 1 13 1/4 11 1/2 CircInc .90 7.7 6 15 11 5/8 11 5/8 11 5/8 50 15 3/4 Circon 21 1176 18 1/4 17 1/2 18 3 1 1/4 CircRs s 15 1 7/8 1 7/8 1 7/8 4 7/8 1 1/8 CircSy 7 105 3 1/8 2 3/4 3 1/8 +3/16 3 1/2 1 1/2 Ciro nt 33 1/2 12 1/4 Cirrus 36 2242 29 1/8 28 1/8 28 3/8 - 5/8 61 1/2 23 3/8 Cisco s 46 6763 61 3/4 60 1/2 61 1/4 14 1/2 9 CitFed 14 13 3/4 13 3/8 13 3/8 - 3/8 8 7 CitatnCpt 138 8 1/4 7 5/8 8 1/4 + 5/8 21 1/2 15 CtzBcp 1.08 5.3 142 20 3/4 20 20 1/4 36 1/2 27 CtzBkg 1.40 4.2 10 18 33 33 33 -1 3 1/2 3 1/2 CtzGtP 3.50 e nt 10 4 5/8 CitizInc 22 25 6 6 6 21 19 CtzNatl 55 20 19 3/4 19 3/4 + 3/4 3 5/8 2 3/4 CtzSec .04 j nt 7 1/2 3 3/4 CitnIns 52 6 3/4 6 1/2 6 1/2 19 1/2 14 3/8 CtyHld .56 b 3.0 12 19 18 3/4 17 3/4 18 3/4 + 1/4 1 1/16 5/8 CtyLTr nt 8 4 3/4 CivicBc 14 198 6 1/8 6 6 1/8 + 1/8 15 1/8 7 1/2 CleanH 28 548 12 5/8 12 1/8 12 3/8 - 3/8 25 7/8 9 3/8 ClerCd g 15 797 12 1/4 11 5/8 11 7/8 + 1/8 3 1/4 1 3/4 ClevtRt .09 e nt 16 1/4 9 3/4 ClifDr 1 13 1/4 13 1/4 13 1/4 31 1/4 23 ClfDr pf 2.31 8.0 7 29 29 29 - 1/2 9 5/8 1 1/2 ClinDt 26 57 9 8 1/2 8 5/8 - 3/8 4 3/4 1 3/4 ClinHm 83 3 1/4 3 1/8 3 1/8 - 1/8 7 5/8 4 7/8 Clinicom 33 7 6 3/4 6 3/4 - 1/4 26 7 1/8 Clinicp 454 19 1/4 18 1/4 18 1/4 - 1/4 3 1/8 2 ClintGs nt 13 1/4 6 3/4 Cloth 22 3217 10 1/4 9 1/2 10 1/8 + 3/8 8 1/2 2 1/2 CoOpBk 43 70 7 3/4 7 3/4 7 3/4 - 1/4 13 9 3/4 CstBnc 44 10 1/8 10 10 - 1/4 23 10 1/8 CstFncl t 12 23 22 23 30 3/4 14 1/2 CstHlth 31 269 24 1/4 23 7/8 24 1/4 + 5/8 1 3/16 5/16 CoastFla nt 7/16 1/8 CoCaM wt nt 20 3/4 15 1/2 CocaBtl .88 5.2 213 179 17 16 1/4 17 +1 4 5/8 2 1/4 CodaEn 22 1241 4 1/8 3 3/4 3 7/8 - 1/4 8 1/4 4 3/8 CodeAl 14 4 3/4 4 5/8 4 5/8 - 1/8 4 1/4 1/2 Codenol nt 29 7/8 9 1/2 Cognex s 18 677 15 3/4 14 15 3/4 +1 5/8 13 3/8 5 5/8 Cognos g 210 6 1/8 6 6 8 3 1/4 Cohaset nt 16 1/2 7 3/4 Cohernt 38 287 10 1/2 10 1/4 10 1/4 - 3/4 6 2 1/2 CohoRs 16 38 5 3/4 5 1/2 5 1/2 - 1/2 3 1/2 1 1/4 ColabR nt 31 13 1/4 Colagen 96 2120 24 1/4 23 1/4 24 + 1/4 22 3/8 11 5/8 ColBcp s .48 2.3 9 266 21 3/8 20 5/8 20 3/4 - 3/8 7 1/2 3 Collins .10 2.0 13 40 5 1/8 5 1/8 5 1/8 + 1/4 19 3/4 11 5/8 CBcgp A .68 3.6 10 16 18 3/4 18 18 3/4 + 1/2 15/32 5/32 ColCmc nt 7/16 3/16 ColCm pf nt 30 1/4 22 1/2 ColCos .72 2.7 9 395 27 1/4 26 1/4 26 1/4 - 5/8 23 1/2 16 5/8 ClnGas s 1.22 5.7 14 31 21 1/4 20 1/2 21 1/4 + 1/2 22 3/4 15 3/4 ColnGp .60 2.6 12 82 23 22 22 3/4 33 3/4 19 ColoNt .48 1.5 17 984 32 31 3/4 31 7/8 + 1/8 9 1/2 8 3/8 ColBnk 10 9 1/4 9 1/4 9 1/4 - 1/8 15 1/4 5 3/4 ColFst 8 49 14 1/2 14 1/4 14 1/2 + 1/4 22 13 3/4 ColHsp 17 296 16 1/2 15 1/2 16 1/2 +1 9 1/2 4 ComCent 427 6 7/8 5 5 3/8 -1 3/8 5 1/8 1 3/4 CmCen wt 39 3 3/8 3 1/4 3 1/4 1/16 1/32 Comtek 10 1/16 1/16 1/16 +1/32 22 3/4 11 1/8 Comair s .28 1.5 16 x740 18 1/2 17 1/2 18 1/4 + 3/4 7 3 7/8 Comrco 9 9 4 7/8 4 7/8 4 7/8 72 1/2 58 ComcPh nt 19 13 1/2 Comcst .14 1.0 2837 14 3/8 14 14 3/8 + 1/8 18 1/8 13 3/8 Cmc sp .14 1.0 2156 14 1/4 13 7/8 14 1/8 + 1/4 13 3/4 10 1/2 Comcoa nt 4 1/8 1 1/2 CmdtHd nt 1 3/16 3/8 Cmdial 13 165 5/8 1/2 5/8 23 3/4 7/8 CmndCr s nt 6 1/4 3 1/4 CmndSc 16 101 4 1/2 4 4 1/2 16 9 7/8 CmcBWV .50 nt 8 3 1/2 CmcBCA .10 b 2.2 67 4 1/2 4 1/2 4 1/2 14 1/4 8 CmcBNJ .45 b 3.4 8 193 13 1/4 12 3/4 13 1/8 - 1/8 20 1/2 13 1/2 CmBNJ pf 1.50 7.5 9 20 19 20 40 30 CmcBMO .80 2.0 11 51 39 5/8 39 1/4 39 5/8 + 3/8 18 12 CmcBVA .32 1.8 3 17 3/8 17 3/8 17 3/8 - 5/8 23 3/4 14 1/4 CmClr .70 4.3 482 16 1/4 15 1/2 16 1/4 - 1/2 20 1/2 13 CmClrB .70 4.4 122 16 15 1/2 15 3/4 + 1/8 5 9/32 CmceG 10 1 3/8 1 3/8 1 3/8 - 1/4 25 1/2 15 7/8 CmclBOR .50 b nt 15 3/4 6 1/8 CmlBCO s .40 2.7 11 14 15 15 15 14 3/4 3 7/8 CmcFdl 2 816 12 5/8 12 1/8 12 1/4 - 1/8 1 9/16 5/8 CmclPr 105 1 5/16 1 5/16 1 5/16 29 1/8 17 1/4 CwltBn 1.08 3.8 10 102 30 28 3/4 28 3/4 10 6 1/4 CmCblNC .65 t nt 7 2 7/8 ComIntl 490 3 1/2 3 1/8 3 1/2 + 3/8 5 5/16 1 1/2 ComEnt 9 249 1 15/16 1 3/4 1 7/8 +3/16 3 13/32 1 ComEnA 5 3 1 1 1 18 10 3/8 ComSy .36 2.5 12 10 14 1/8 13 3/4 14 1/8 - 3/8 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 5.0 9 2 20 20 20 -1 3/4 24 14 1/8 CBkPa s .70 2.9 12 4 24 24 24 +1 6 1/4 2 1/2 CmtyBn 19 5 5 3/4 5 3/4 5 3/4 - 1/2 18 3/4 13 ComFin .64 nt 14 1/2 10 3/4 ComFtBk .32 2.6 11 49 12 3/8 12 3/8 12 3/8 + 1/8 26 3/4 14 1/4 ComHlt 11 32 19 1/2 19 1/4 19 1/4 40 22 Comnet 61 5 25 22 1/4 25 +2 3/4 40 1/2 15 CompUSA 55 2585 39 37 3/4 38 1/8 - 7/8 15 9 1/4 CoBolv .64 6.1 238 10 3/4 10 1/2 10 1/2 -1 3/32 1/32 Comprt 120 1/32 1/32 1/32 -1/32 35 1/4 5 1/2 CmprsL 1407 10 7/8 10 3/8 10 1/2 21 1/2 9 3/8 Cmptrx 32 802 20 5/8 20 1/4 20 5/8 + 3/8 1 7/8 3/16 CmpMed 13312 3/8 9/32 3/8 +3/32 1/8 1/16 CmMd wt 3861 1/8 3/32 1/8 +1/32 2 7/8 1 7/16 Cmpcm 10 380 1 7/8 1 11/16 1 7/8 2 3/4 9/16 Cmpflt nt 1 5/8 3/8 CptAut nt 7 1/4 3 5/8 CptConc 60 5 1/8 4 3/4 5 16 7/8 9 1/4 CmpDt .16 1.0 12 107 16 7/8 16 1/2 16 1/2 + 1/4 13 1/2 6 3/4 CmptH 11 459 7 1/2 7 1/8 7 1/4 + 1/4 3 5/8 1 1/4 CmpIdn 18 305 1 5/8 1 1/2 1 5/8 4 1/4 3 1/4 CmpLR .16 e 4.4 16 x15 3 5/8 3 5/8 3 5/8 - 1/2 5 3/8 3 1/8 CptNwk 25 270 4 3 3/4 4 3 3/4 1 3/8 CptrPtl 1 1 3/4 1 3/4 1 3/4 5 1/4 2 3/8 CmpPr 230 2 5/8 2 7/16 2 1/2 13/32 1/8 CmpRs nt 5 1/4 2 CmpTel nt 20 6 3/4 Comshr 20 11 1/4 10 1/4 10 1/4 - 1/4 2 1/2 15/16 CmstRs 3 1 1/4 1 1/4 1 1/4 - 1/8 7 1/2 3 7/8 Comtch 4 256 5 5/8 5 3/8 5 3/8 + 1/8 2 1/2 5/8 Comtrx nt 1 9/16 7/16 Comvrse 9005 1 7/16 1 3/8 1 7/16 3/4 9/32 Comvrs wt 100 11/16 5/8 11/16 6 1/4 1 1/8 Concept 271 2 3/4 2 1/2 2 3/4 11 1/4 4 3/4 CcdCam 9 4264 7 1/4 6 1/2 7 1/4 + 7/8 3 1/32 ConcCC nt 27 17 1/2 ConcEFS 35 418 26 1/2 25 3/4 25 3/4 -1 10 1 1/4 ConCm s 68 5 4 1/2 4 1/2 - 1/4 5 3/4 2 Condor 6 35 4 3/16 4 1/8 4 1/8 - 3/8 8 1/2 3 7/8 ConfTc 23 67 4 5/8 4 1/2 4 5/8 3 1 ConStP nt 39 9 Conmed 13 96 14 1/4 13 1/4 13 3/4 - 1/2 28 1/2 20 3/4 ConnWt 1.60 6.3 13 1 25 1/4 25 1/4 25 1/4 1 5/8 1/8 CnqAr wt 152 13/16 3/4 13/16 -1/16 4 1/2 1/2 CnqAir 2242 3 11/16 3 1/16 3 11/16 +5/16 35 1/2 5 CnqAr pf nt 1 3/4 1 Conesc s nt 17 1/2 11 1/2 ConsSv .20 a nt 21 1/4 6 1/2 Consilm 24 9 3/4 9 9 3/8 - 3/8 4 1/2 3 ConFbr 40 3 1/2 3 1/2 3 1/2 + 1/4 2 3/8 1 1/8 ConHCre 69 28 1 3/8 1 3/8 1 3/8 5/8 3/16 CnsMerc nt 9/16 1/4 ConNev s nt 44 3/4 32 ConPap 1.28 3.2 28 804 40 1/4 39 1/4 40 9 1/4 4 1/4 ConPd h .52 t 7.4 10 1 7 7 7 4 7/8 1 5/8 ConRch 14 2 3/4 2 3/4 2 3/4 + 1/8 1 1/2 5/8 CnRsk 7 1 1 1 7 1/2 1 7/8 CnstlBc 161 4 1/4 3 7/8 4 1/4 + 1/4 25/32 1/4 Consulr 20 1/2 1/2 1/2 5 1/4 1 1/8 Consumt s 62 2 1/16 2 1/16 2 1/16 -1/16 5 3/4 5 ConPort 142 5 3/8 5 1/8 5 3/8 3 5/8 1 3/4 ConsFn .05 nt 8 6 1/2 CnsFn pf .85 12.1 1 7 7 7 + 1/4 19 3/4 14 1/4 ConWat 1.14 6.2 15 97 18 1/4 18 18 1/4 23 1/4 13 ContlCl 77 14 1/4 13 3/4 13 3/4 - 3/8 8 6 1/4 CtlMtg .03 e .5 7 6 5/8 6 5/8 6 5/8 5 1/4 1 1/2 CtlSav nt 10 1/2 7 CtrlDt 456 8 1/4 8 8 - 1/8 2 5/8 15/16 CtrlRs 36 1 1/4 1 1/16 1 1/8 - 1/8 3 1/8 1 CnvSol nt 21 5/8 10 7/8 Cooker s 39 123 19 1/4 18 3/4 18 3/4 5 1/8 2 7/8 CooprD 4 2 7/8 2 7/8 2 7/8 7 1/2 5 1/4 CooprL 4 6 1/4 6 1/4 6 1/4 24 1/2 7 1/2 CoopBk s 100 23 22 1/2 22 1/2 -1 1/4 22 1/4 17 Coors B .50 2.5 38 460 20 5/8 20 20 1/4 - 3/8 29 20 3/4 Copley 389 28 27 27 3/4 + 1/4 18 1/8 8 3/4 Copytel 698 12 5/8 11 3/8 11 3/8 -1 1/4 21 1/4 9 CorTher 149 14 1/4 13 1/2 14 1 1/2 15/16 Corcom nt 39 1/4 21 Cordis 19 5107 33 3/4 32 3/4 33 1/4 + 1/4 54 41 3/4 CoreSt 2.00 4.0 11 1851 50 49 3/8 49 3/4 - 1/4 15 3/4 14 1/8 CorelCp 105 15 1/2 15 15 - 1/8 2 3/4 1/2 CrnrFn 3 2 2 2 + 3/8 1 7/32 Cornucp 173 3/4 3/4 3/4 4 3/8 1 1/4 CpMgt 32 2 1/2 2 1/2 2 1/2 - 3/8 19 1/4 6 CorpSft 11 285 11 1/2 10 3/4 11 - 1/4 8 4 3/4 CorctCp t 694 6 7/8 6 1/4 6 5/8 + 5/8 1 3/4 1/2 CorCp wt 2347 1 1/2 1 1/8 1 1/8 - 3/8 5 1/16 1 3/16 Cortex 2118 1 5/8 1 3/8 1 3/8 - 1/8 3 1/4 3/8 Cortx wt 53 11/16 11/16 11/16 -3/16 21 1/4 4 1/4 Cortx un nt 12 3/4 4 1/2 Corvas 156 7 1/2 6 3/4 7 1/4 + 1/4 26 1/4 9 Corvel 27 50 14 13 13 - 1/2 15 10 1/2 CosCtr A 19 11 11 3/4 11 3/4 11 3/4 + 1/4 15 1/2 9 3/4 CosCtrB 18 20 11 1/2 11 1/2 11 1/2 1 1/8 Cosmo 1 7/16 7/16 7/16 - 1/8 27 19 3/4 Costar 27 40 22 1/4 21 3/4 21 3/4 42 5/8 20 1/2 Costco s 31 8582 29 1/2 28 1/4 28 5/8 - 3/8 18 5/8 8 3/4 CottCp s .04 i x5504 18 1/8 16 7/8 17 1/4 - 3/4 7 3/4 5 1/2 CtnSLf .12 1.9 10 21 6 3/8 6 1/4 6 1/4 14 5 1/2 Courer .40 nt 20 1/2 10 1/2 Covntry 3508 20 1/4 18 1/2 19 -1 41 1/4 24 1/4 CrkrBrl .02 .0 45 2384 41 1/4 40 41 - 1/4 7 1/2 4 1/2 Crftmde 250 5 1/4 5 1/8 5 1/4 2 1/8 7/8 Crftmtc 100 7/8 7/8 7/8 29 1/4 17 1/2 Cragin 2701 28 7/8 27 7/8 28 1/2 + 5/8 17 7/8 1 7/8 CrayCm 6734 5 5/8 4 3/4 4 7/8 - 5/8 1 5/8 3/4 CreatvC 2 1 1 1 + 1/8 4 7/8 1/8 CreatL 437 3 1/16 2 7/8 3 1/16 + 1/8 2 3/8 1/32 CrLr wt nt 5 1/8 2 1/16 CrTcCp s 3 4 3/8 4 3/8 4 3/8 - 1/4 20 10 3/4 CrTchLt 712 18 3/4 18 1/4 18 3/4 31 14 CredAcp 104 30 29 1/4 29 1/4 - 3/4 7 1/4 3 1/2 CrdDept 129 6 1/4 6 6 - 1/4 2 1/4 1/2 CrdDp wt 141 1 1/16 1 1 -1/16 2 1 1/4 CredoPt 10 1 1/2 1 1/2 1 1/2 3 1/4 7/8 CrstInd 5 1 1/8 1 1 -1/32 33 15 1/4 Crestar .80 2.7 17 2014 30 1/2 30 30 1/8 + 1/8 19/32 3/16 CrstCp nt 8 1/4 3 CrstFn nt 9 3/4 2 Criticre 652 4 3 5/8 3 7/8 + 1/8 12 3/4 3 5/8 CropG 364 4 3 3/4 3 7/8 15 1/4 7 1/4 CropG pf .95 11.7 239 8 1/8 7 3/4 8 1/8 + 1/8 27 1/4 11 CrosCom 348 23 1/2 22 1/8 22 1/4 -1 1/4 9 1/2 6 3/4 CrwnA nt 27 1/4 11 1/4 CrwnAn 14 30 13 1/4 12 1/4 13 1/4 + 1/2 20 1/4 16 CwnBk nt 9 5 CrwnRs 255 7 3/8 7 7 1/4 9 3/4 5/8 Cryenc s 172 8 1/2 7 3/4 8 - 1/2 20 1/4 5 1/2 Cryomed 1481 8 7/8 8 5/8 8 5/8 - 3/8 3/32 1/32 CryO pfA nt 1 7/8 1 1/8 Cucos nt 30 1/4 12 CullnFr 15 182 28 1/2 28 28 1/2 10 3/8 7 Culp nt 35 12 CumbFd .60 2.2 8 52 27 26 27 +1 10 3/8 6 3/4 CupNBk .77 t nt 14 3/4 4 1/4 Curaflex 4962 5 3/4 5 5 1/8 - 3/8 23 4 1/2 CurTch 264 5 1/4 4 3/4 4 3/4 3 3/4 2 1/8 CurrTec 140 2 1/8 2 2 1/16 - 1/8 1 3/16 1/4 Cusac g nt 11 3/4 6 CustCh 10 230 8 1/4 7 3/4 8 1/8 + 1/8 1 9/16 7/8 Cutco nt 2 1/4 1/4 Cyanotc 32 2 1 7/8 2 + 1/8 12 1/4 3 CybrOp s t 33 70 4 1/2 4 4 1/4 - 1/4 2 3/8 1/4 Cybmed 59 1 11/16 1 9/16 1 9/16 - 1/8 3 3/8 13/16 Cybrnet 43 1 5/16 1 1/8 1 1/4 + 1/8 7/8 1/4 Cybrn wt 6 1/4 1/4 1/4 10 6 1/4 Cybertk 13 39 7 1/4 6 3/4 7 + 1/8 32 1/4 8 1/4 Cygnus 456 8 3/4 8 1/4 8 3/4 Cypros 3072 8 1/4 7 1/4 7 1/2 Cypr wtA 2781 2 3/4 1 1/2 2 3/8 Cypr wtB 1722 1 1/8 7/8 7/8 Cypro un 2560 11 1/4 9 10 3/4 22 1/2 5 1/2 Cytel 2148 10 1/2 9 10 1/4 +1 12 1/2 7 1/4 CytRd un 644 8 7 3/4 7 7/8 5 5/8 1 9/16 Cytocre 22 201 4 7/8 4 5/8 4 3/4 - 1/8 34 1/4 13 3/8 Cytogn 1254 15 3/4 14 3/4 15 1/4 - 1/2 11 5 Cytothr 207 7 3/4 7 1/8 7 3/8 - 1/8 11 3/4 2 7/8 CytRx 1434 4 3/8 4 1/8 4 1/4 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