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: 11-04, NASDAQ - Beginning with letter C Date: Wed, 4 Nov 92 18:45:57 EST Message-ID: <65.1992Nov4.184557@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 8 3 1/2 CA Shrt nt 5 3/4 1 3/8 CAM Dt nt 14 3/4 3 5/8 CAP Rx 40 6 6 6 + 1/4 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 12 23 20 19 5/8 19 5/8 + 3/8 8 3/8 3 11/16 CBL Med 13 184 4 3 13/16 4 5 1/8 1 5/8 CBL wt nt 3 3/8 5/32 CBLX 732 13/16 9/16 3/4 +1/16 31 1/2 26 CBT Cp s .36 i 1.4 4 26 1/2 26 1/2 26 1/2 2 1/16 9/16 CCA 9 90 1 5/16 1 1/4 1 1/4 -1/16 7 3 CCAIR 58 3 3/4 3 5/8 3 5/8 - 1/4 36 1/8 27 5/8 CCB s 1.20 3.7 10 1 32 1/4 32 1/4 32 1/4 - 1/4 8 7/8 3 5/8 CCC Frn 478 5 1/4 5 5 13 1/2 7 C COR 18 210 12 1/2 12 1/8 12 1/2 + 3/8 2 3/4 13/16 CCR 139 1 1/8 1 1 -1/16 11 3 5/8 CE Soft 22 194 3 7/8 3 5/8 3 7/8 + 1/4 21 1/4 2 1/2 CEC In s nt 2 3/8 13/16 CEL Cm nt 15 1/2 7 CEM 18 6 7 3/4 7 3/4 7 3/4 15 12 1/2 CF Bcp .07 e nt 13 3 CFS 6 46 12 1/4 11 3/4 12 1/4 + 3/8 17 3/4 9 3/4 CFSB s .40 nt 6 1/4 3 1/2 CIS Tch 45 5207 5 3/8 4 7/8 5 3/8 + 1/4 22 7/8 13 CK FSv .48 a 2.2 10 7 21 1/2 21 1/2 21 1/2 2 3/4 5/8 CMS Dt nt 29 1/4 20 3/4 CNB .92 3.4 15 147 27 25 3/4 27 +1 1/4 5 3 1/2 CNL Fn .24 nt 4 7/8 1 3/8 CNS 120 1 7/8 1 7/8 1 7/8 - 3/8 10 3/4 6 3/4 CPAC .26 2.8 11 110 9 1/4 8 1/2 9 1/4 27 1/4 22 CPB .80 3.4 9 167 24 23 1/2 23 3/4 + 1/4 3 1/4 1/32 CPC Rx 1 1/32 1/32 1/32 -1/32 5 4 5/8 CPI Aero 6 5 1/8 4 7/8 5 1/8 + 1/8 3/4 3/8 CPI wt nt 5 7/8 5 CPI un 70 5 7/8 5 5/8 5 7/8 2 3/4 2 1/4 CPT Hld 1 2 2 2 - 1/4 21 3/4 14 3/4 CRH .77 e nt 25 3/8 4 3/4 CSF Hd s 4 32 24 1/2 23 1/2 23 1/2 - 1/2 39 3/4 10 CSK .09 e nt 3 1/4 1 1/4 CSM En nt 10 6 1/4 CSP 16 101 9 1/2 8 3/4 9 1/2 + 3/4 16 1/4 9 3/4 CTEC 325 13 1/2 13 13 1/2 + 3/8 19 13 CTEC B 30 16 1/4 16 16 1/4 1 7/8 3/8 C3 pf 1 3/8 3/8 3/8 6 3/4 3 1/2 CU Bnc 33 4 3/8 4 3/8 4 3/8 + 1/8 17/32 1/16 CVD nt 1 13/16 5/8 CblCar 363 31/32 13/16 29/32 +1/16 5/8 1/32 CblC wt nt 2 9/16 5/8 CblC un nt 16 3/4 6 1/4 CabotM 267 8 1/2 8 1/4 8 1/4 - 1/4 1 7/8 1/8 Cabre nt 2 15/16 1 3/8 Cache 103 155 2 1/16 2 2 1/16 -1/32 5 15/16 3 1/4 CACI 11 36 4 7/16 4 1/4 4 5/16 -1/16 38 3/8 27 3/4 CadbyS 1.24 e 4.3 17 991 28 3/4 28 3/8 28 5/8 - 1/8 2 5/8 7/8 CadeIn 6 120 31/32 15/16 15/16 3/4 5/16 Cadema 55 5/16 5/16 5/16 1 1/4 1/2 Cadam pf .40 t nt 5 1/4 1 1/2 Cadiz s 124 2 1/8 1 15/16 2 1/8 +3/16 10 1/4 5 3/4 Cadmus .20 2.9 10 245 7 6 1/2 7 + 1/4 36 1/4 11 3/4 Caere 27 839 34 1/4 32 3/4 33 1/4 -1 4 1/4 15/16 CalGph 30 1 3/8 1 3/8 1 3/8 - 1/8 19 3/4 12 1/2 CalRep .10 j nt 11/16 3/16 Caledon s nt 16 8 7/8 Calgene 585 13 1/4 12 7/8 13 + 1/8 10 1/4 2 3/4 CalAmp 15 116 8 1/4 8 8 1/4 14 1/4 9 1/4 CalBnc .52 5.3 10 2 9 3/4 9 3/4 9 3/4 9/16 1/8 CalBch nt 15 3/4 8 1/2 CalFncl .40 3.4 6 34 12 1/2 11 3/4 11 7/8 - 1/8 13 1/2 3 7/8 CalJam 23 6 1/8 5 3/4 5 7/8 - 1/8 9 5/8 3 1/8 CalMD 34 1207 7 6 5/8 6 13/16 +5/16 1 13/16 3/8 CalMD wt 652 1 3/4 1 1/2 1 5/8 +3/16 21 1/2 8 3/4 CalMic 30 545 16 1/4 15 1/2 16 1/8 + 1/8 12 1/4 7 CalSBk .53 t 4.3 13 6 12 1/4 11 12 1/4 34 1/4 26 CalWtr 1.86 5.8 11 36 32 30 1/4 32 + 1/4 1 21/32 1 1/4 Callon .25 e 16.7 75 8 1 1/2 1 1/2 1 1/2 10 5/8 4 3/4 Caloway 14 5 7/8 5 1/2 5 3/4 - 1/8 1 7/8 1 1/4 Calnetcs 4 1 3/8 1 3/8 1 3/8 - 3/8 21 1/4 15 1/2 Calumet 207 21 3/4 21 21 3/4 + 5/8 14 7/8 7 CamNt g 572 12 11 11 1/4 - 3/4 23 1/2 9 1/4 Cambx s 13 786 15 14 14 1/2 - 1/2 12 5/8 4 3/4 CamBio 46 1121 7 1/8 6 7/8 6 7/8 14 3/4 4 1/2 CambNe 373 7 6 1/2 6 1/2 - 1/2 4 7/8 1 1/16 Camelot 114 2 3/4 2 7/16 2 1/2 - 1/4 2 3/4 1 CamPlat 32 1 9/16 1 1/4 1 1/2 + 1/4 4 1 Camiz 94 3 3/8 3 1/8 3 1/4 + 1/8 16 5/8 10 1/4 CWneB s nt 17 10 CWneA s 13 92 14 1/4 13 3/4 14 1/4 1 1/8 5/32 Canav 50 15/32 15/32 15/32 -1/32 14 3/4 7 Candela 15 2763 7 3/4 6 3/4 7 -1 1/2 9 3/4 2 1/4 Candla wt 92 3 3/4 3 1/8 3 3/4 - 1/4 7 5/8 4 1/4 CandBk nt 11 2 7/8 CndyTor 28 3 1/8 3 3 1/8 + 1/8 26 10 1/2 CannE s 16 2 15 3/4 15 3/4 15 3/4 -1 59 47 1/4 CanonI .49 e .9 20 13 52 5/8 52 1/4 52 5/8 + 7/8 9 3/4 4 1/2 Canonie 10 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 25 3 3/4 3 3/4 3 3/4 2 13/16 5/8 Cantbry 594 2 3/4 2 5/8 2 3/4 3 3/4 1 9/16 CanyRs 20 75 1 7/8 1 13/16 1 13/16 -1/16 1 1/16 1/4 Cany wt 80 3/8 5/16 3/8 + 1/8 24 3/4 15 CCBT 1.00 nt 3 3/4 3 CapAcq nt 1 1/32 1/8 CapAsc 10 5/8 5/8 5/8 + 1/8 17 12 3/4 CapBnc .60 4.0 8 11 15 15 15 22 1/4 20 1/4 CapBn pf 1.95 nt 31 3/4 22 CapSw .60 e 1.9 5 31 1/2 31 1/2 31 1/2 - 1/8 8 4 1/2 CaptlBc .20 e 3.0 14 5 6 5/8 6 5/8 6 5/8 8 5/8 4 CapMult 31 7 3/4 7 3/8 7 5/8 + 1/4 3 3/4 1/2 CapMl wt nt 20 14 1/4 CapTr s .25 1.7 11 120 15 1/8 14 7/8 15 1/8 + 5/8 19/32 3/32 Caprck 100 5/32 1/8 5/32 1 5/16 Capucin nt 3 1/2 1 5/8 CarMrt 47 3 1/4 3 1/4 3 1/4 1 1/4 5/8 CarMt wt 95 1 15/16 1 + 1/8 9 1/2 5 3/8 CarMt un 5 8 1/4 8 1/4 8 1/4 + 1/8 19 14 7/8 Caraustr 712 17 3/4 17 1/4 17 1/4 - 1/4 34 22 1/2 CrdnlD .08 .3 17 571 27 26 1/4 26 5/8 - 3/8 16 1/2 7 CardFn nt 18 1/2 4 CardPl 71 5 4 1/2 4 1/2 + 1/4 11 1/4 7 CVIS 1 7 3/4 7 3/4 7 3/4 - 5/8 3 3/4 2 vCreEn nt 9 3/4 3 7/8 CareGp 18 113 4 1/16 3 7/8 4 + 1/8 15 3 5/8 Crenwk 232 4 3/4 4 1/4 4 5/8 - 3/8 2 15/16 1 1/2 Caretnd 194 2 1/2 2 5/16 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 69 22 21 3/4 21 3/4 - 3/8 17 10 1/2 Carmik 19 170 12 1/4 11 3/4 11 3/4 - 1/4 12 3/4 7 1/4 CaroFst .32 r 2.6 19 7 12 1/4 11 1/4 12 1/4 + 1/2 30 1/8 25 CaroFt pf .84 e nt 10 3/4 5 3/8 CaroSth .40 t 4.2 2 9 1/2 9 1/2 9 1/2 6 5/8 3 1/4 CarolB 10 6 1/4 6 1/4 6 1/4 + 1/8 3 1/2 1 11/16 Carver 12 3 2 1 7/8 1 7/8 - 1/8 24 17 3/4 Cascde .60 2.8 17 15 21 5/8 21 5/8 21 5/8 + 1/4 10 1/2 6 1/2 CascSBk nt 18 3/4 11 1/2 Caseys .12 .7 16 12 17 17 17 + 1/8 13 1/4 9 3/4 CasinAm 277 12 1/4 11 1/2 11 1/2 - 1/4 7 1/2 4 CasnA wt 31 6 1/8 5 3/8 5 5/8 + 1/8 20 14 1/4 CasAm un 10 18 1/4 18 1/4 18 1/4 + 1/4 11 8 7/8 CasMag 649 9 3/8 8 7/8 9 3/8 + 1/4 3 1/2 2 CastlE h 11 2 1/2 2 1/2 2 1/2 - 1/8 25 13 1/2 CathBcp s .60 2.8 16 21 22 1/2 21 1/2 21 1/2 - 1/2 18 1/4 8 3/4 CathStr 26 3278 18 3/4 18 18 1/2 + 1/2 20 3/4 10 5/8 CatoCp .02 e .1 25 2939 20 1/2 19 1/2 20 1/4 + 3/4 Catlgd wt nt 10 1/2 2 3/4 Cavco s 3 7 1/2 7 1/2 7 1/2 4 1/16 1 7/8 CecoEn s 10 3 3/8 3 3/8 3 3/8 2 5/16 5/32 vCedrG 4 5/32 5/32 5/32 5 1/2 3 1/4 CedarI .52 13.0 x46 4 3 7/8 4 - 1/2 5 1/32 1 1/16 CelSci 2166 1 9/32 1 3/16 1 7/32 -1/32 1 27/32 9/16 CelSc wt 143 21/32 5/8 5/8 -3/32 1 3/16 1/32 CelbRst 115 1/16 1/32 1/32 -1/32 20 3/4 7 1/4 Celgene 295 9 1/2 9 9 3/8 - 1/8 3 1/4 3/4 CelinFn nt 18 1/4 7 1/4 CellPro 138 18 17 1/2 17 1/2 - 1/2 Cellcom nt 12 3/4 1 1/2 Cellcor 36 3 1/2 3 1/4 3 1/4 + 1/4 37 29 3/4 CelCmA t 1734 36 32 1/2 34 3/4 +2 1/8 7 2 5/8 CellCm 537 6 1/4 5 3/4 6 +1/16 16 1/4 10 3/4 ClCmPR s 485 13 11 1/4 13 +1 3/4 18 1/4 9 3/4 CelrIn 3723 13 1/2 11 3/8 13 +1 1/8 1 5/32 1/8 CelrPr 25 7/32 7/32 7/32 9 1/2 5 3/4 CellrTc 30 7 5/8 7 5/8 7 5/8 3 1 CellTc wt 10 2 1/4 2 1/4 2 1/4 + 1/2 2 3/8 1/2 CelTel 33 15/16 15/16 15/16 - 1/8 5 1/8 2 1/4 Celox 268 2 3/4 2 1/2 2 3/4 19 1/4 5 1/4 Celtrx 864 8 6 3/4 7 3/4 + 5/8 9 3/4 Cencor 134 1 3/4 3/4 - 3/4 15 3/4 8 1/8 Cenfed .15 e 1.1 510 13 3/4 13 1/2 13 1/2 - 1/4 13 5/8 10 3/4 CenitBcp 9 12 7/8 12 7/8 12 7/8 + 3/8 9 1/4 4 3/4 CentlBc .93 t 11.6 14 96 8 1/2 8 8 - 1/8 22 9 1/4 CentCel 1573 14 1/2 9 3/4 13 3/4 +3 1/4 21 10 1/4 CntlSB .40 nt 9 1/2 4 1/2 CtrBnk 44 9 1/2 8 3/4 8 3/4 - 1/4 9 1/2 4 1/4 Centrbk 14 839 7 3/8 6 7/8 7 3/8 + 3/4 1 1/2 1/2 Centcre nt 24 7 CentxTl 16 378 10 9 1/2 9 1/2 - 1/8 14 3 3/4 Centgrm 20 1916 10 3/4 9 3/4 10 60 1/4 9 1/2 Centocor 1858 11 1/2 11 11 1/4 - 1/4 97 5 3/4 Centcr wt nt 23 1/2 16 1/2 CnBsh s .67 3.2 10 96 21 1/2 20 3/4 21 - 3/4 7/16 3/16 CnBkSy nt 6 1/4 2 1/4 CtrCOp 639 5 3/4 5 1/2 5 1/2 39 1/4 33 1/2 CFidBk 1.24 3.4 11 316 37 36 1/2 36 5/8 - 3/8 2 1/2 5/8 CtrlHld nt 19 1/4 13 CtrlInd .40 nt 19 12 CJerBc .75 4.3 14 73 17 3/4 17 1/4 17 5/8 - 1/8 14 6 1/8 CJerFn .36 b 2.7 12 15 13 1/2 13 1/2 13 1/2 + 1/2 10 1/4 9 3/4 CtrMtge 85 9 3/4 9 3/4 9 3/4 - 1/2 2 17/32 29/32 CPcMn 100 31/32 31/32 31/32 -1/32 11 1/2 5 1/4 CPaFin .44 6.1 208 7 1/4 7 7 1/4 + 1/2 9 5/8 4 7/8 CRsLfe .36 3.9 8 67 9 1/8 8 7/8 9 1/8 + 1/4 11 3/4 7 CnSprn 27 2379 8 7 3/4 7 7/8 + 1/8 7 3 1/2 CtlSou .10 j nt 1 1/4 1/2 Centrm h nt 1 3/16 15/32 CntMne 1238 7/8 25/32 13/16 +1/32 3 1/2 1 1/2 CntyBc .10 4.4 9 2 1/4 2 1/4 2 1/4 - 3/8 8 3/4 5 CtrySo .24 nt 17 3/4 7 Cephln 210 12 1/4 11 1/2 12 + 1/4 4 5/8 2 1/2 Cerdyn 191 2 5/8 2 1/2 2 5/8 4 1 7/8 CeramPr 6 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 32 230 41 1/4 40 3/4 41 - 1/8 1 3/4 1 1/8 Cerprbe 59 1 3/4 1 1/2 1 5/8 + 1/8 1 3/4 5/8 Certron 238 1 3/4 1 7/16 1 5/8 +3/16 13 1/2 12 3/8 Cervecer 210 13 1/2 13 1/2 13 1/2 + 1/4 7 1/4 6 ChaiNaTa 10 6 3/4 6 1/4 6 5/8 - 1/8 2 7/8 1 3/8 Chalco nt 1 1/4 9/16 ChalInt nt 9 3/4 7 3/4 Chalone 400 10 8 7 3/4 8 6 1/4 3 1/2 ChmpPr 66 3 7/8 3 3/4 3 7/8 3 1/2 3/8 ChmpSp s 79 2 3/8 2 1/8 2 3/8 + 1/4 ChpSp pf nt 1 1/8 1/8 ChncCp nt 7 5/8 3 ChanIn 38 20 5 5 5 + 1/4 15 1/8 3 1/2 Chantal s 331 5 5/8 5 1/8 5 1/2 + 1/8 3/8 5/32 Chapral nt 37 1/4 18 7/8 ChrmSh .16 .5 27 2215 36 35 1/8 35 1/4 - 3/8 12 2 1/2 ChtBnc t nt 19 1/4 10 ChtFSB s .60 3.5 9 44 17 1/2 16 5/8 17 + 1/2 5 1/2 1/2 ChrtFdl 2 144 3 2 1/4 2 1/2 9 4 3/8 ChtGlf 23 304 4 7/8 4 3/4 4 7/8 27 1/4 14 ChtOnF s .48 1.8 8 296 26 1/2 25 3/4 26 1/2 + 1/2 32 17 Chattm .30 1.0 28 137 31 30 30 3/4 + 1/2 1 1/2 1/4 ChkExp s nt 3 1/4 1 1/2 ChkTch 9 9 1 3/4 1 9/16 1 9/16 -3/16 24 3/4 7 Checkrs s 70 2080 22 3/4 22 1/4 22 3/4 + 1/4 13 6 7/8 ChkPt 40 1819 12 7/8 12 3/8 12 7/8 + 3/8 28 1/4 21 1/2 Cheeseck 88 24 3/4 24 24 1/2 - 1/2 1/4 7/32 ChefInt nt 7 1/4 4 ChmDsg 99 5 1/4 4 3/4 5 1/4 + 1/2 14 2 5/8 ChmTrk 101 8 3/4 8 1/4 8 1/2 + 1/4 2 3/4 1/4 Chmx wt94 nt 5 3/8 1 3/8 Chx wt2 21 1 7/8 1 1/4 1 1/4 - 1/2 9 7/8 2 3/8 Chemex s 68 3 3/8 3 1/8 3 3/8 + 1/8 25 11 Chmfab nt 3 1/4 1 1/8 Chemfx 106 78 2 1/8 1 7/8 2 1/8 13 3/4 10 1/2 ChmTrl .36 nt 46 3/4 25 3/4 ChmFin s .88 2.0 13 7 45 45 45 +1 1/4 23 1/2 15 3/4 ChLea nt 4 7/8 2 3/4 Chmpwr 21 71 3 2 7/8 3 - 1/4 5 3/4 3/4 Cheroke 191 1 1/8 7/8 1 1/8 + 1/4 23 3/4 5 1/2 ChryCp 15 634 22 1/2 21 1/4 21 1/2 -1 1/4 15 11 1/2 ChesUtl .86 6.5 17 4 13 1/4 13 1/4 13 1/4 - 1/4 14 1/4 7 1/4 ChestrV .32 b nt 11 1/2 8 ChDock .32 3.8 1 62 8 1/2 8 8 1/2 + 1/2 1 5/8 3/4 ChfCon nt 6 5/8 3 ChildDis 14 3 5/8 3 5/8 3 5/8 + 3/8 16 1/2 8 1/4 ChpSft 73 15 3/4 15 1/4 15 3/4 + 1/4 31 17 1/2 Chipcom 26 502 23 22 1/2 22 5/8 - 3/8 14 1/8 3 1/4 ChipsTc 1053 4 7/8 4 1/2 4 5/8 + 1/8 75 34 3/4 Chiron 1565 48 1/4 47 1/4 47 3/4 16 1/2 6 3/4 Chitnd .24 1.6 11 44 15 14 3/4 15 + 3/8 11 3/8 4 1/4 ChcDrg 26 273 5 1/2 5 1/8 5 1/4 13/16 3/8 ChcEn h 3438 11/16 21/32 11/16 15 5 Cholest 686 14 1/2 13 1/2 13 3/4 - 3/4 6 1/2 ChrstPu nt 1 1/32 ChstP wt nt 13 3/4 10 Chrcft 229 14 1/4 13 1/2 14 1/4 +1 8 1/2 3 7/8 Chrnmd 63 320 6 1/2 6 6 1/4 1 1/4 3/8 ChchTc s nt 2 1/4 Ciattis nt 8 7/8 6 1/2 Cimco 18 9 7 3/4 7 7 - 3/4 1 3/16 7/32 Cimflex 775 5/16 9/32 5/16 +1/32 59 1/4 35 3/8 CinnFn s 1.04 1.9 17 355 56 55 1/4 56 6 3/4 1 3/8 CinMic 17 576 2 5/8 2 5/16 2 3/8 -5/16 32 1/8 21 1/2 Cintas s .11 .4 31 518 26 3/4 26 1/4 26 1/4 - 1/2 6 2 7/8 Ciprico 20 40 3 1/8 2 7/8 3 1/8 + 1/4 17 10 CircFn .13 e .8 20 16 1/2 16 1/2 16 1/2 - 1/8 2 3/8 CirclFA 4 1 1 1 13 1/4 11 1/2 CircInc .90 7.8 6 115 11 7/8 11 3/8 11 1/2 - 1/8 50 15 3/4 Circon 22 1403 18 3/4 17 3/4 18 3/8 + 3/8 3 1 1/4 CircRs s nt 4 7/8 1 1/8 CircSy 7 39 3 1/8 3 3 1/8 3 1/2 1 1/2 Ciro nt 33 1/2 12 1/4 Cirrus 36 2993 28 5/8 27 1/2 27 7/8 - 1/2 61 3/4 23 3/8 Cisco s 46 7058 62 1/2 60 3/4 61 1/2 + 1/4 14 1/2 9 CitFed 70 13 3/4 13 3/8 13 3/8 8 1/4 7 CitatnCpt 462 8 1/4 7 5/8 7 5/8 - 5/8 21 1/2 15 CtzBcp 1.08 5.4 312 20 1/2 19 1/2 20 - 1/4 36 1/2 27 CtzBkg 1.40 4.2 10 7 33 1/8 33 33 1/8 + 1/8 3 1/2 3 1/2 CtzGtP 3.50 e nt 10 4 5/8 CitizInc 22 28 6 6 6 21 19 CtzNatl 51 20 18 1/2 18 1/2 -1 1/4 3 5/8 2 3/4 CtzSec .04 j nt 7 1/2 3 3/4 CitnIns nt 19 1/2 14 3/8 CtyHld .56 b nt 1 1/16 5/8 CtyLTr 600 5/8 5/8 5/8 8 4 3/4 CivicBc 14 5 6 6 6 - 1/8 15 1/8 7 1/2 CleanH 30 910 13 12 13 + 5/8 25 7/8 9 3/8 ClerCd g 14 5720 11 3/4 10 1/4 10 5/8 -1 1/4 3 1/4 1 3/4 ClevtRt .09 e nt 16 1/4 9 3/4 ClifDr 4 13 1/4 13 1/4 13 1/4 31 1/4 23 ClfDr pf 2.31 7.9 503 29 1/2 29 29 1/8 + 1/8 9 5/8 1 1/2 ClinDt 27 32 9 8 11/16 9 + 3/8 4 3/4 1 3/4 ClinHm 4 3 3 3 - 1/8 7 5/8 4 7/8 Clinicom 156 7 6 3/4 6 3/4 26 7 1/8 Clinicp 232 19 1/2 18 3/4 19 1/2 +1 1/4 3 1/8 2 ClintGs nt 13 1/4 6 3/4 Cloth 21 2009 10 1/2 9 5/8 9 3/4 - 3/8 8 1/2 2 1/2 CoOpBk 41 175 8 7 1/4 7 3/8 - 3/8 13 9 3/4 CstBnc 300 10 1/8 10 10 23 10 1/8 CstFncl t nt 30 3/4 14 1/2 CstHlth 31 179 24 1/2 23 3/4 24 1/2 + 1/4 1 3/16 5/16 CoastFla nt 7/16 1/8 CoCaM wt 1 1/8 1/8 1/8 20 3/4 15 1/2 CocaBtl .88 5.2 213 50 17 16 1/4 17 4 5/8 2 1/4 CodaEn 21 143 3 7/8 3 5/8 3 3/4 - 1/8 8 1/4 4 3/8 CodeAl 29 4 7/8 4 5/8 4 5/8 4 1/4 1/2 Codenol 43 1 7/8 7/8 - 1/8 29 7/8 9 1/2 Cognex s 16 385 15 14 1/4 14 1/4 -1 1/2 13 3/8 5 5/8 Cognos g 25 5 7/8 5 7/8 5 7/8 - 1/8 8 3 1/4 Cohaset nt 16 1/2 7 3/4 Cohernt 35 157 10 1/2 9 3/4 9 3/4 - 1/2 6 2 1/2 CohoRs nt 3 1/2 1 1/4 ColabR 84 2 1/8 1 7/8 1 7/8 31 13 1/4 Colagen 92 2997 24 1/2 22 1/2 22 7/8 -1 1/8 22 3/8 11 5/8 ColBcp s .48 2.3 9 224 21 20 3/4 20 3/4 7 1/2 3 Collins .10 2.1 12 291 5 1/8 4 7/8 4 7/8 - 1/4 19 3/4 11 5/8 CBcgp A .68 3.8 9 40 18 1/2 18 18 - 3/4 15/32 5/32 ColCmc 10 7/16 7/16 7/16 +1/32 7/16 3/16 ColCm pf 10 5/16 5/16 5/16 +1/16 30 1/4 22 1/2 ColCos .72 2.7 9 107 26 3/4 26 1/4 26 3/4 + 1/2 23 1/2 16 5/8 ClnGas s 1.22 5.7 14 6 21 1/4 20 1/2 21 1/4 23 15 3/4 ColnGp .60 2.7 12 78 23 1/2 22 1/2 22 1/2 - 1/4 33 3/4 19 ColoNt .48 1.5 17 1063 32 31 5/8 32 + 1/8 9 1/2 8 3/8 ColBnk 12 8 3/4 8 3/4 8 3/4 - 1/2 15 1/4 5 3/4 ColFst 8 26 14 1/2 14 1/4 14 1/4 - 1/4 22 13 3/4 ColHsp 17 545 16 1/2 16 16 1/2 9 1/2 4 ComCent 262 5 3/4 5 1/4 5 1/2 + 1/8 5 1/8 1 3/4 CmCen wt 25 3 1/4 3 1/4 3 1/4 1/16 1/32 Comtek nt 22 3/4 11 1/8 Comair s .28 1.5 17 385 19 1/4 18 1/4 18 1/2 + 1/4 7 3 7/8 Comrco 9 302 5 4 7/8 4 7/8 72 1/2 58 ComcPh nt 19 13 1/2 Comcst .14 .9 10963 15 5/8 14 1/4 15 1/2 +1 1/8 18 1/8 13 3/8 Cmc sp .14 .9 16988 15 1/2 14 15 1/4 +1 1/8 13 3/4 10 1/2 Comcoa nt 4 1/8 1 1/2 CmdtHd nt 1 3/16 3/8 Cmdial 14 37 11/16 1/2 11/16 +1/16 23 3/4 7/8 CmndCr s 80 1 7/8 1 27/32 1 7/8 -3/32 6 1/4 3 1/4 CmndSc 16 33 4 1/2 4 1/4 4 1/2 16 9 7/8 CmcBWV .50 3.3 12 48 15 3/4 15 15 8 3 1/2 CmcBCA .10 b 2.2 96 4 1/2 4 1/4 4 1/2 14 1/4 8 CmcBNJ .45 b 3.4 8 137 13 1/4 12 3/4 13 1/4 + 1/8 20 1/2 13 1/2 CmBNJ pf 1.50 7.7 30 20 1/2 19 19 1/2 - 1/2 40 30 CmcBMO .80 2.0 11 15 39 1/4 39 1/4 39 1/4 - 3/8 18 12 CmcBVA .32 1.8 5 18 18 18 + 5/8 23 3/4 14 1/4 CmClr .70 4.4 8 16 16 16 - 1/4 20 1/2 13 CmClrB .70 4.4 80 16 1/4 15 1/2 15 3/4 5 9/32 CmceG 1 1 5/8 1 5/8 1 5/8 + 1/4 25 1/2 15 7/8 CmclBOR .50 b nt 15 3/4 6 1/8 CmlBCO s .40 2.6 12 5 15 1/2 15 15 1/2 + 1/2 14 3/4 3 7/8 CmcFdl 2 381 12 1/2 12 1/8 12 3/8 + 1/8 1 9/16 5/8 CmclPr 100 1 5/16 1 3/16 1 3/16 - 1/8 30 17 1/4 CwltBn 1.08 3.8 10 112 30 28 3/4 28 3/4 10 6 1/4 CmCblNC .65 t nt 7 2 7/8 ComIntl 449 3 3/8 3 1/4 3 1/4 - 1/4 5 5/16 1 1/2 ComEnt 8 465 1 15/16 1 11/16 1 11/16 -3/16 3 13/32 1 ComEnA nt 18 10 3/8 ComSy .36 2.6 12 56 14 1/2 13 3/4 14 - 1/8 3 1/8 5/8 ComWld s nt 14 3/4 12 ComBcNY .52 nt 6 4 1/2 CmtyBTn .24 4.8 3 5 5 5 21 3/4 12 1/2 CmtyBS 1.00 nt 24 14 1/8 CBkPa s .70 2.9 12 5 24 23 1/4 24 6 1/4 2 1/2 CmtyBn nt 18 3/4 13 ComFin .64 nt 14 1/2 10 3/4 ComFtBk .32 2.6 11 91 12 1/2 12 1/4 12 1/4 - 1/8 26 3/4 14 1/4 ComHlt 10 627 19 1/2 18 3/4 18 3/4 - 1/2 40 22 Comnet 54 13 25 22 1/4 22 1/4 -2 3/4 40 1/2 15 CompUSA 55 2528 38 3/4 37 1/2 38 - 1/8 15 9 1/4 CoBolv .64 nt 3/32 1/32 Comprt 435 1/16 1/32 1/32 35 1/4 5 1/2 CmprsL 1136 10 3/4 10 1/4 10 1/4 - 1/4 21 1/2 9 3/8 Cmptrx 32 257 20 3/4 20 3/8 20 1/2 - 1/8 1 7/8 3/16 CmpMed 15356 7/16 3/8 7/16 +1/16 1/8 1/16 CmMd wt 1259 5/32 3/32 1/8 2 7/8 1 7/16 Cmpcm 10 30 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 176 5 1/2 5 1/8 5 3/8 + 3/8 16 7/8 9 1/4 CmpDt .16 1.0 12 8 16 1/2 16 1/2 16 1/2 13 1/2 6 3/4 CmptH 11 23 7 1/4 7 7 - 1/4 3 5/8 1 1/4 CmpIdn nt 4 1/4 3 1/4 CmpLR .16 e nt 5 3/8 3 1/8 CptNwk 23 216 4 3 3/4 3 3/4 - 1/4 3 3/4 1 3/8 CptrPtl nt 5 1/4 2 3/8 CmpPr 296 2 5/8 2 7/16 2 5/8 + 1/8 13/32 1/8 CmpRs nt 5 1/4 2 CmpTel 75 2 3/4 2 1/4 2 3/4 + 1/4 20 6 3/4 Comshr 71 10 3/4 10 1/4 10 1/2 + 1/4 2 1/2 15/16 CmstRs 77 1 3/8 1 1/4 1 3/8 + 1/8 7 1/2 3 7/8 Comtch nt 2 1/2 5/8 Comtrx 74 7/8 7/8 7/8 1 9/16 7/16 Comvrse 8491 1 7/16 1 3/8 1 7/16 3/4 9/32 Comvrs wt 4 5/8 5/8 5/8 -1/16 6 1/4 1 1/8 Concept 80 2 3/4 2 1/2 2 5/8 - 1/8 11 1/4 4 3/4 CcdCam 8 2238 7 1/4 6 3/4 6 7/8 - 3/8 3 1/32 ConcCC 8 1/32 1/32 1/32 -1/16 27 17 1/2 ConcEFS 34 349 26 1/2 25 1/2 25 1/2 - 1/4 10 1 1/4 ConCm s 48 4 5/8 4 1/2 4 1/2 5 3/4 2 Condor 6 10 4 1/8 4 1/8 4 1/8 8 1/2 3 7/8 ConfTc 23 11 4 1/2 4 1/2 4 1/2 - 1/8 3 1 ConStP nt 39 9 Conmed 13 14 14 1/4 13 1/2 13 1/2 - 1/4 28 1/2 20 3/4 ConnWt 1.60 6.3 13 4 26 25 1/4 25 1/4 1 5/8 1/8 CnqAr wt 80 1 7/8 1 +3/16 4 1/2 1/2 CnqAir 455 3 13/16 3 5/8 3 5/8 -1/16 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 1 16 1/2 16 1/2 16 1/2 21 1/4 6 1/2 Consilm 8 9 3/4 9 9 3/4 + 3/8 4 1/2 3 ConFbr 5 3 3 3 - 1/2 2 3/8 1 1/8 ConHCre nt 5/8 3/16 CnsMerc nt 9/16 1/4 ConNev s nt 44 3/4 32 ConPap 1.28 3.3 27 146 40 39 1/4 39 3/8 - 5/8 9 1/4 4 1/4 ConPd h .52 t 7.4 10 66 7 6 3/4 7 4 7/8 1 5/8 ConRch 21 3 2 5/8 3 + 1/4 1 1/2 5/8 CnRsk nt 7 1/2 1 7/8 CnstlBc 48 4 1/4 4 4 1/4 25/32 1/4 Consulr 70 17/32 17/32 17/32 +1/32 5 1/4 1 1/8 Consumt s 70 2 1/4 2 3/16 2 3/16 + 1/8 5 3/4 5 ConPort 210 5 3/8 5 1/8 5 1/8 - 1/4 3 5/8 1 3/4 ConsFn .05 nt 8 6 1/2 CnsFn pf .85 nt 19 3/4 14 1/4 ConWat 1.14 6.3 15 x63 18 18 18 - 1/4 23 1/4 13 ContlCl 3461 16 1/8 13 3/4 16 +2 1/4 8 6 1/4 CtlMtg .03 e .5 10 6 5/8 6 5/8 6 5/8 5 1/4 1 1/2 CtlSav 41 5 4 1/4 4 1/4 - 1/4 10 1/2 7 CtrlDt 81 8 1/4 8 8 1/8 + 1/8 2 5/8 15/16 CtrlRs 24 1 1/4 1 1/8 1 3/16 +1/16 3 1/8 1 CnvSol 115 1 7/16 1 5/16 1 5/16 21 5/8 10 7/8 Cooker s 40 58 19 1/4 18 3/4 19 1/4 + 1/2 5 1/8 2 7/8 CooprD 2 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 10 23 23 23 + 1/2 22 1/4 17 Coors B .50 2.6 36 1064 19 7/8 19 1/4 19 3/8 - 7/8 29 20 3/4 Copley 639 29 27 3/4 28 1/4 + 1/2 18 1/8 8 3/4 Copytel 587 12 11 1/4 11 5/8 + 1/4 21 1/4 9 CorTher 12 14 1/2 13 3/4 13 3/4 - 1/4 1 1/2 15/16 Corcom 200 1 1/16 1 1 39 1/4 21 Cordis 19 1446 33 1/2 32 3/4 32 7/8 - 3/8 54 41 3/4 CoreSt 2.00 4.0 11 3120 49 7/8 49 1/4 49 1/2 - 1/4 15 3/4 14 1/8 CorelCp 332 15 3/8 15 15 2 3/4 1/2 CrnrFn nt 1 7/32 Cornucp 197 13/16 11/16 13/16 +1/16 4 3/8 1 1/4 CpMgt 30 2 1/2 2 1/2 2 1/2 19 1/4 6 CorpSft 12 454 12 11 11 5/8 + 5/8 8 4 3/4 CorctCp t 22 6 3/4 6 1/2 6 1/2 - 1/8 1 3/4 1/2 CorCp wt 38 1 1/2 1 3/8 1 1/2 + 3/8 5 1/16 1 3/16 Cortex 716 1 1/2 1 3/8 1 3/8 3 1/4 3/8 Cortx wt 122 7/8 11/16 7/8 +3/16 21 1/4 4 1/4 Cortx un 8 5 1/2 5 1/4 5 1/4 - 3/4 12 3/4 4 1/2 Corvas 28 7 1/4 6 3/4 6 3/4 - 1/2 26 1/4 9 Corvel 27 6 13 12 3/4 12 3/4 - 1/4 15 10 1/2 CosCtr A 19 201 12 1/4 11 1/4 12 1/4 + 1/2 15 1/2 9 3/4 CosCtrB 19 12 11 3/4 11 1/2 11 3/4 + 1/4 1 1/8 Cosmo 2 7/16 7/16 7/16 27 19 3/4 Costar 27 8 23 22 1/2 22 1/2 + 3/4 42 5/8 20 1/2 Costco s 30 3447 28 3/4 27 3/4 28 1/4 - 3/8 18 5/8 8 3/4 CottCp s .04 i 3627 17 1/4 15 1/2 16 1/2 - 3/4 7 3/4 5 1/2 CtnSLf .12 1.8 8 1 6 1/2 6 1/2 6 1/2 + 1/4 14 5 1/2 Courer .40 nt 20 1/2 10 1/2 Covntry 4566 20 1/2 19 1/4 20 1/4 +1 1/4 41 1/4 24 1/4 CrkrBrl .02 .0 44 3571 41 1/4 40 1/4 40 1/4 - 3/4 7 1/2 4 1/2 Crftmde 55 5 1/4 5 1/8 5 1/4 2 1/8 7/8 Crftmtc nt 29 1/4 17 1/2 Cragin 870 29 28 1/2 28 1/2 17 7/8 1 7/8 CrayCm 4203 5 1/8 4 3/4 4 3/4 - 1/8 1 5/8 3/4 CreatvC 2 7/8 7/8 7/8 - 1/8 4 7/8 1/8 CreatL 837 3 1/4 2 15/16 3 3/16 + 1/8 2 3/8 1/32 CrLr wt 28 1 7/16 1 3/8 1 7/16 -7/16 5 1/8 2 1/16 CrTcCp s 107 4 3/4 4 1/4 4 9/16 +3/16 20 10 3/4 CrTchLt 870 18 3/4 17 1/2 17 1/2 -1 1/4 31 14 CredAcp 150 30 27 3/4 28 -1 1/4 7 1/4 3 1/2 CrdDept 119 6 3/8 6 1/8 6 1/8 + 1/8 2 1/4 1/2 CrdDp wt 200 1 1/4 1 1/8 1 1/4 + 1/4 2 1 1/4 CredoPt 4 1 1/2 1 1/2 1 1/2 3 1/4 7/8 CrstInd 11 1 1/8 1 1 33 15 1/4 Crestar .80 2.6 17 2715 30 3/4 30 30 1/2 + 3/8 19/32 3/16 CrstCp nt 8 1/4 3 CrstFn 14 104 7 6 1/2 6 3/4 + 1/8 9 3/4 2 Criticre 723 4 3 5/8 4 + 1/8 12 3/4 3 5/8 CropG 100 4 3 7/8 4 + 1/8 15 1/4 7 1/4 CropG pf .95 12.1 19 8 1/8 7 7/8 7 7/8 - 1/4 27 1/4 11 CrosCom 22 23 22 22 1/4 9 1/2 6 3/4 CrwnA nt 27 1/4 11 1/4 CrwnAn 14 1 13 1/4 13 1/4 13 1/4 20 1/4 16 CwnBk nt 9 5 CrwnRs 227 7 1/2 7 7 1/8 - 1/8 9 3/4 5/8 Cryenc s 62 8 7 3/4 7 3/4 - 1/4 20 1/4 5 1/2 Cryomed 1242 8 3/4 8 3/8 8 5/8 3/32 1/32 CryO pfA nt 1 7/8 1 1/8 Cucos nt 30 1/4 12 CullnFr 15 95 28 1/2 28 28 1/2 10 3/8 7 Culp nt 35 12 CumbFd .60 2.3 8 124 27 26 26 1/2 - 1/2 10 3/8 6 3/4 CupNBk .77 t nt 14 3/4 4 1/4 Curaflex 2520 5 5/8 5 5 1/2 + 3/8 23 4 1/2 CurTch 248 5 1/4 4 3/4 5 + 1/4 3 3/4 2 CurrTec 221 2 1/8 1 3/4 1 7/8 -3/16 1 3/16 1/4 Cusac g 67 1/4 1/4 1/4 -1/32 11 3/4 6 CustCh 11 523 8 1/2 7 3/4 8 1/4 + 1/8 1 9/16 7/8 Cutco 143 1 1/8 1 1 1/16 +1/16 2 1/4 1/4 Cyanotc 44 1 15/16 1 13/16 1 7/8 - 1/8 12 1/4 3 CybrOp s t 35 42 4 1/2 4 4 1/2 + 1/4 2 3/8 1/4 Cybmed 27 1 13/16 1 13/16 1 13/16 + 1/4 3 3/8 13/16 Cybrnet 109 1 1/8 1 1/8 1 1/8 - 1/8 7/8 1/4 Cybrn wt nt 10 6 1/4 Cybertk 13 8 7 1/4 7 7 32 1/4 8 1/4 Cygnus 468 8 1/2 8 8 1/4 - 1/2 8 1/4 7 1/4 Cypros 3269 8 1/2 7 1/2 8 + 1/2 2 3/4 1 1/2 Cypr wtA 3250 3 1/4 2 1/2 3 1/4 + 7/8 1 1/8 7/8 Cypr wtB 3073 1 3/4 1 1/8 1 1/4 + 3/8 11 1/4 9 Cypro un 1871 12 3/4 11 1/4 12 1/4 +1 1/2 22 1/2 5 1/2 Cytel 337 10 1/4 9 1/2 9 1/2 - 3/4 12 1/2 7 1/4 CytRd un 55 7 3/4 7 5/8 7 3/4 - 1/8 5 5/8 1 9/16 Cytocre 21 98 5 4 5/8 4 5/8 - 1/8 34 1/4 13 3/8 Cytogn 966 15 1/2 14 3/4 15 - 1/4 11 5 Cytothr 95 7 3/8 7 7 1/4 - 1/8 11 3/4 2 7/8 CytRx 822 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