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: 11-05, NASDAQ - Beginning with letter C Date: Thu, 5 Nov 92 18:41:05 EST Message-ID: <68.1992Nov5.184106@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 8 3 1/2 CA Shrt 12 7 3/4 7 1/4 7 1/4 5 3/4 1 3/8 CAM Dt nt 14 3/4 3 5/8 CAP Rx nt 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 11 193 20 19 19 1/2 - 1/8 8 3/8 3 11/16 CBL Med 12 417 4 3 3/4 3 13/16 -3/16 5 1/8 1 5/8 CBL wt nt 3 3/8 5/32 CBLX 195 13/16 3/4 3/4 31 1/2 26 CBT Cp s .36 i nt 2 1/16 9/16 CCA 9 798 1 5/16 1 1/4 1 1/4 7 3 CCAIR 951 4 3 5/8 3 7/8 + 1/4 36 1/8 27 5/8 CCB s 1.20 3.7 10 3 33 32 1/4 32 1/4 8 7/8 3 5/8 CCC Frn 373 5 1/8 5 5 1/8 + 1/8 13 1/2 7 C COR 18 127 12 1/2 12 1/8 12 1/2 2 3/4 13/16 CCR 426 1 3/4 13/16 -3/16 11 3 5/8 CE Soft 24 272 4 1/2 3 5/8 4 1/4 + 3/8 21 1/4 2 1/2 CEC In s 4 3 3 3 +3/16 2 3/8 13/16 CEL Cm 20 1 13/16 13/16 13/16 15 1/2 7 CEM 18 7 7 3/4 7 3/4 7 3/4 15 12 1/2 CF Bcp .07 e .5 52 14 1/2 14 3/8 14 3/8 + 1/8 13 3 CFS 6 30 12 1/2 12 1/8 12 1/2 + 1/4 17 3/4 9 3/4 CFSB s .40 2.5 10 24 15 3/4 15 3/4 15 3/4 6 1/4 3 1/2 CIS Tch 45 3759 5 3/8 5 1/8 5 3/8 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 3.4 15 40 27 1/4 27 1/4 27 1/4 + 1/4 5 3 1/2 CNL Fn .24 nt 4 7/8 1 3/8 CNS 38 2 1/4 1 7/8 2 1/4 + 3/8 10 3/4 6 3/4 CPAC .26 3.1 10 15 9 8 1/2 8 1/2 - 3/4 27 1/4 22 CPB .80 3.3 9 190 24 1/2 23 24 + 1/4 3 1/4 1/32 CPC Rx 130 1/8 1/16 1/8 +3/32 5 1/8 4 5/8 CPI Aero 30 4 5/8 4 5/8 4 5/8 - 1/2 3/4 3/8 CPI wt 60 7/8 7/8 7/8 + 3/8 5 7/8 5 CPI un 178 5 7/8 5 5/8 5 7/8 2 3/4 2 CPT Hld 1 2 2 2 21 3/4 14 3/4 CRH .77 e nt 25 3/8 4 3/4 CSF Hd s 4 6 24 23 1/2 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 16 148 9 1/2 9 9 1/2 16 1/4 9 3/4 CTEC 35 14 3/4 13 1/2 14 1/2 +1 19 13 CTEC B nt 1 7/8 3/8 C3 pf nt 6 3/4 3 1/2 CU Bnc 22 4 3/4 4 3/8 4 3/4 + 3/8 17/32 1/16 CVD nt 1 13/16 5/8 CblCar 416 1 27/32 31/32 +1/16 5/8 1/32 CblC wt nt 2 9/16 5/8 CblC un nt 16 3/4 6 1/4 CabotM 198 8 3/4 8 1/4 8 3/8 + 1/8 1 7/8 1/8 Cabre 3 7/8 7/8 7/8 - 1/8 2 15/16 1 3/8 Cache 100 420 2 2 2 -1/16 5 15/16 3 1/4 CACI 10 104 4 1/4 4 1/8 4 1/8 -3/16 38 3/8 27 3/4 CadbyS 1.24 e 4.3 17 285 28 5/8 28 3/8 28 5/8 2 5/8 7/8 CadeIn 6 509 31/32 15/16 15/16 3/4 5/16 Cadema 20 5/16 5/16 5/16 1 1/4 1/2 Cadam pf .40 t nt 5 1/4 1 1/2 Cadiz s 1 1 7/8 1 7/8 1 7/8 - 1/4 10 1/4 5 3/4 Cadmus .20 3.0 10 286 6 3/4 6 1/2 6 3/4 - 1/4 36 1/4 11 3/4 Caere 27 181 33 3/4 33 1/4 33 1/4 4 1/4 15/16 CalGph 20 1 3/4 1 9/16 1 9/16 +3/16 19 3/4 12 1/2 CalRep .10 j nt 11/16 3/16 Caledon s nt 16 8 7/8 Calgene 1114 13 5/8 12 7/8 13 1/2 + 1/2 10 1/4 2 3/4 CalAmp 15 312 8 1/4 8 8 1/4 14 1/4 9 1/4 CalBnc .52 5.0 11 9 10 1/2 9 3/4 10 3/8 + 5/8 9/16 1/8 CalBch nt 15 3/4 8 1/2 CalFncl .40 3.3 6 2 12 1/4 12 1/4 12 1/4 + 3/8 13 1/2 3 7/8 CalJam 43 5 7/8 5 5/8 5 5/8 - 1/4 9 5/8 3 1/8 CalMD 38 2960 7 5/8 6 7/8 7 1/2 +11/16 1 13/16 3/8 CalMD wt 2175 1 7/8 1 19/32 1 11/16 +1/16 21 1/2 8 3/4 CalMic 29 610 16 1/8 15 5/8 15 7/8 - 1/4 12 1/4 7 CalSBk .53 t 4.3 13 10 12 1/4 12 1/4 12 1/4 34 1/4 26 CalWtr 1.86 5.6 11 72 33 30 1/2 33 +1 1 21/32 1 1/4 Callon .25 e 16.7 75 7 1 1/2 1 1/2 1 1/2 10 5/8 4 3/4 Caloway 121 5 7/8 5 1/2 5 1/2 - 1/4 1 7/8 1 1/4 Calnetcs 10 1 3/4 1 3/4 1 3/4 + 3/8 21 3/4 15 1/2 Calumet 162 21 3/4 21 21 3/4 14 7/8 7 CamNt g 763 11 10 10 -1 1/4 23 1/2 9 1/4 Cambx s 13 323 14 3/4 14 14 3/4 + 1/4 12 5/8 4 3/4 CamBio 48 2051 7 1/4 6 3/4 7 1/4 + 3/8 14 3/4 4 1/2 CambNe 115 7 6 1/2 7 + 1/2 4 7/8 1 1/16 Camelot 11 2 1/2 2 1/2 2 1/2 2 3/4 1 CamPlat 8 1 1/2 1 1/2 1 1/2 4 1 Camiz 107 3 1/2 3 1/8 3 5/16 +1/16 16 5/8 10 1/4 CWneB s 14 93 15 1/4 15 15 + 1/2 17 10 CWneA s 14 712 14 3/4 13 3/4 14 3/4 + 1/2 1 1/8 5/32 Canav 96 15/32 15/32 15/32 14 3/4 6 3/4 Candela 14 758 7 1/4 6 3/4 6 3/4 - 1/4 9 3/4 2 1/4 Candla wt nt 7 5/8 4 1/4 CandBk nt 11 2 7/8 CndyTor 52 3 1/2 3 3 1/2 + 3/8 26 10 1/2 CannE s 17 4 17 16 3/4 17 +1 1/4 59 47 1/4 CanonI .49 e .9 20 2 52 1/2 52 1/2 52 1/2 - 1/8 9 3/4 4 1/2 Canonie 26 5 5/8 5 1/4 5 5/8 + 1/8 13 1/2 8 1/2 Canstar 4 13 3/8 13 1/8 13 3/8 + 3/8 10 1/8 5 1/4 Cantab nt 4 3 Cantel nt 2 13/16 5/8 Cantbry 1230 2 3/4 2 1/2 2 5/8 - 1/8 3 3/4 1 9/16 CanyRs 20 1079 1 7/8 1 3/4 1 25/32 -1/32 1 1/16 1/4 Cany wt nt 24 3/4 15 CCBT 1.00 5.0 54 3 20 20 20 3 3/4 3 CapAcq nt 1 1/32 1/8 CapAsc nt 17 12 3/4 CapBnc .60 nt 22 1/4 20 1/4 CapBn pf 1.95 nt 31 3/4 22 CapSw .60 e 1.9 2 31 1/2 31 1/2 31 1/2 8 4 1/2 CaptlBc .20 e 3.0 14 50 6 3/4 6 3/4 6 3/4 + 1/8 8 5/8 4 CapMult 271 7 3/4 7 3/8 7 5/8 3 3/4 1/2 CapMl wt 62 3 1/8 3 1/8 3 1/8 + 3/8 20 14 1/4 CapTr s .25 1.7 11 53 15 1/8 14 1/2 15 1/8 19/32 3/32 Caprck 1570 5/32 1/8 1/8 -1/32 1 5/16 Capucin 38 5/16 5/16 5/16 3 1/2 1 5/8 CarMrt 10 3 1/4 3 1/4 3 1/4 1 1/4 5/8 CarMt wt 100 1 1/16 1 1 9 1/2 5 3/8 CarMt un 136 8 3/4 8 3/8 8 3/4 + 1/2 19 14 7/8 Caraustr 318 17 1/2 16 1/2 16 1/2 - 3/4 34 22 1/2 CrdnlD .08 .3 17 503 27 26 1/4 27 + 3/8 16 1/2 7 CardFn 4 15 3/4 15 3/4 15 3/4 - 1/8 18 1/2 4 CardPl 227 5 4 1/2 5 + 1/2 11 1/4 7 CVIS 1 7 3/4 7 3/4 7 3/4 3 3/4 2 vCreEn nt 9 3/4 3 7/8 CareGp 18 204 4 3 7/8 4 15 3 5/8 Crenwk 14 5 4 1/2 5 + 3/8 2 15/16 1 1/2 Caretnd 98 2 9/16 2 3/8 2 3/8 CrbSl wtA nt CrbSl pf nt CrbSl un nt 24 1/4 14 7/8 CarlCm .79 e 3.7 143 21 3/4 21 1/2 21 1/2 - 1/4 17 10 1/2 Carmik 18 164 11 3/4 11 11 1/4 - 1/2 12 3/4 7 1/4 CaroFst .32 r 2.6 19 10 12 1/8 12 1/8 12 1/8 - 1/8 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 263 6 1/8 5 5/8 5 7/8 - 3/8 3 1/2 1 11/16 Carver 49 2 1 7/8 1 7/8 24 17 3/4 Cascde .60 2.7 18 136 22 5/8 22 22 1/4 + 5/8 10 1/2 6 1/2 CascSBk 1 10 1/2 10 1/2 10 1/2 + 1/2 18 3/4 11 1/2 Caseys .12 .7 16 209 17 1/4 17 17 1/4 + 1/4 13 1/4 9 3/4 CasinAm 412 12 11 3/8 11 1/2 7 1/2 4 CasnA wt 57 6 5 5/8 5 7/8 + 1/4 20 14 1/4 CasAm un nt 11 8 7/8 CasMag 851 9 5/8 9 1/4 9 5/8 + 1/4 3 1/2 2 CastlE h 50 2 9/16 2 9/16 2 9/16 +1/16 25 13 1/2 CathBcp s .60 2.9 16 30 21 1/2 21 21 - 1/2 18 3/4 8 3/4 CathStr 26 2379 19 1/4 18 18 1/2 20 3/4 10 5/8 CatoCp .02 e .1 25 1508 20 3/4 20 20 1/4 Catlgd wt nt 10 1/2 2 3/4 Cavco s 26 7 1/2 7 1/2 7 1/2 4 1/16 1 7/8 CecoEn s 6 3 1/4 3 1/4 3 1/4 - 1/8 2 5/16 5/32 vCedrG 20 5/32 5/32 5/32 5 1/2 3 1/4 CedarI .52 nt 5 1/32 1 1/16 CelSci 927 1 1/4 1 3/16 1 3/16 -1/32 1 27/32 9/16 CelSc wt 8 11/16 19/32 19/32 -1/32 1 3/16 1/32 CelbRst 583 1/16 1/32 1/16 +1/32 20 3/4 7 1/4 Celgene 283 10 9 1/8 10 + 5/8 3 1/4 3/4 CelinFn nt 18 1/4 7 1/4 CellPro 41 18 17 1/2 17 5/8 + 1/8 Cellcom nt 12 3/4 1 1/2 Cellcor 220 3 1/2 3 3 1/4 37 29 3/4 CelCmA t 449 35 33 3/4 34 - 3/4 7 2 5/8 CellCm 254 6 1/2 5 7/8 6 1/2 + 1/2 16 1/4 10 3/4 ClCmPR s 1061 13 3/4 12 3/4 13 18 1/4 9 3/4 CelrIn 7607 13 5/8 12 3/4 13 1/8 + 1/8 1 5/32 1/8 CelrPr 30 5/16 5/16 5/16 +3/32 9 1/2 5 3/4 CellrTc 220 7 3/8 7 1/4 7 1/4 - 3/8 3 1 CellTc wt 2 2 1/2 2 1/2 2 1/2 + 1/4 2 3/8 1/2 CelTel nt 5 1/8 2 1/4 Celox 248 2 7/8 2 5/8 2 7/8 + 1/8 19 1/4 5 1/4 Celtrx 560 8 1/4 7 3/4 8 + 1/4 9 3/4 Cencor 20 1 1/2 1 1/2 1 1/2 + 3/4 15 3/4 8 1/8 Cenfed .15 e 1.1 603 14 13 1/2 13 7/8 + 3/8 13 5/8 10 3/4 CenitBcp 50 12 3/4 12 1/2 12 3/4 - 1/8 9 1/4 4 3/4 CentlBc .93 t 10.9 14 72 8 1/2 8 8 1/2 + 1/2 22 9 1/4 CentCel 1598 14 3/4 11 3/4 12 3/4 -1 21 10 1/4 CntlSB .40 nt 9 1/2 4 1/2 CtrBnk 3 9 1/2 9 1/2 9 1/2 + 3/4 9 1/2 4 1/4 Centrbk 14 199 7 3/8 7 1/8 7 1/8 - 1/4 1 1/2 1/2 Centcre nt 24 7 CentxTl 15 7138 10 7 3/4 8 3/4 - 3/4 14 3 3/4 Centgrm 21 1372 10 3/4 10 1/4 10 1/2 + 1/2 60 1/4 9 1/2 Centocor 2202 11 1/2 11 11 1/2 + 1/4 97 5 3/4 Centcr wt 20 7 1/2 6 3/4 6 3/4 - 1/4 23 1/2 16 1/2 CnBsh s .67 3.2 11 161 21 1/4 20 3/4 21 1/4 + 1/4 7/16 3/16 CnBkSy nt 6 1/4 2 1/4 CtrCOp 129 6 5 1/2 6 + 1/2 39 1/4 33 1/2 CFidBk 1.24 3.4 12 149 37 36 1/2 37 + 3/8 2 1/2 5/8 CtrlHld nt 19 1/4 13 CtrlInd .40 nt 19 12 CJerBc .75 4.2 15 20 18 17 1/4 18 + 3/8 14 6 1/8 CJerFn .36 b nt 10 1/4 9 3/4 CtrMtge 32 10 9 3/4 9 3/4 2 17/32 29/32 CPcMn 1150 1 1/32 31/32 1 1/32 +1/16 11 1/2 5 1/4 CPaFin .44 nt 9 5/8 4 7/8 CRsLfe .36 4.0 8 87 9 1/8 8 7/8 9 - 1/8 11 3/4 7 CnSprn 29 4 8 1/2 7 3/4 8 1/2 + 5/8 7 3 1/2 CtlSou .10 j 7 3 3 1/2 3 1/2 3 1/2 - 1/2 1 1/4 1/2 Centrm h nt 1 3/16 15/32 CntMne 825 27/32 25/32 25/32 -1/32 3 1/2 1 1/2 CntyBc .10 nt 8 3/4 5 CtrySo .24 nt 17 3/4 7 Cephln 35 12 11 3/4 12 4 5/8 2 1/2 Cerdyn 40 2 5/8 2 5/8 2 5/8 4 1 7/8 CeramPr 8 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 32 498 42 1/4 41 41 1/4 + 1/4 1 3/4 1 1/8 Cerprbe 10 1 1/2 1 1/2 1 1/2 - 1/8 1 3/4 5/8 Certron 34 1 5/8 1 7/16 1 5/8 13 1/2 12 3/8 Cervecer 49 13 3/8 13 1/4 13 1/4 - 1/4 7 1/4 6 ChaiNaTa 41 6 5/8 6 6 1/8 - 1/2 2 7/8 1 3/8 Chalco nt 1 1/4 9/16 ChalInt nt 9 3/4 7 3/4 Chalone 400 274 8 7 3/4 8 6 1/4 3 1/2 ChmpPr 40 3 5/8 3 5/8 3 5/8 - 1/4 3 1/2 3/8 ChmpSp s 568 2 3/8 2 1/8 2 3/8 ChpSp pf nt 1 1/8 1/8 ChncCp nt 7 5/8 3 ChanIn 37 5 4 3/4 4 3/4 4 3/4 - 1/4 15 1/8 3 1/2 Chantal s 588 6 1/8 5 3/8 5 7/8 + 3/8 3/8 5/32 Chapral nt 37 1/4 18 7/8 ChrmSh .16 .4 28 3063 36 35 3/8 35 7/8 + 5/8 12 2 1/2 ChtBnc t nt 19 1/4 10 ChtFSB s .60 nt 5 1/2 1/2 ChrtFdl 2 27 2 1/2 2 1/2 2 1/2 9 4 3/8 ChtGlf 23 713 4 7/8 4 3/4 4 7/8 27 1/4 14 ChtOnF s .48 1.8 8 281 27 26 26 1/2 32 17 Chattm .30 1.0 27 329 31 29 3/4 29 3/4 -1 1 1/2 1/4 ChkExp s nt 3 1/4 1 1/2 ChkTch 9 78 1 3/4 1 9/16 1 11/16 + 1/8 24 3/4 7 Checkrs s 74 6126 24 1/4 22 1/2 24 +1 1/4 13 6 7/8 ChkPt 42 3576 13 3/4 12 3/4 13 1/2 + 5/8 28 1/4 21 1/2 Cheeseck 440 26 1/4 24 1/4 26 1/4 +1 3/4 1/4 7/32 ChefInt 139 7/32 7/32 7/32 7 1/4 4 ChmDsg 278 5 1/4 4 3/4 4 7/8 - 3/8 14 2 5/8 ChmTrk 25 9 8 1/2 9 + 1/2 2 3/4 1/4 Chmx wt94 nt 5 3/8 1 1/4 Chx wt2 7 1 3/8 1 3/8 1 3/8 + 1/8 9 7/8 2 3/8 Chemex s 83 3 1/4 3 3 1/8 - 1/4 25 11 Chmfab 13 414 11 3/4 11 3/4 11 3/4 3 1/4 1 1/8 Chemfx 106 28 2 1/8 1 7/8 2 1/8 13 3/4 10 1/2 ChmTrl .36 2.6 53 13 3/4 13 13 3/4 + 1/8 46 3/4 25 3/4 ChmFin s .88 nt 23 1/2 15 3/4 ChLea nt 4 7/8 2 3/4 Chmpwr 22 101 3 1/4 2 7/8 2 7/8 - 1/8 5 3/4 3/4 Cheroke 374 1 1/8 7/8 1 1/8 23 3/4 5 1/2 ChryCp 16 463 22 21 1/4 22 + 1/2 15 11 1/2 ChesUtl .86 nt 14 1/4 7 1/4 ChestrV .32 b 2.3 9 119 14 12 1/2 14 +1 1/2 11 1/2 8 ChDock .32 3.8 1 16 8 3/4 8 8 3/8 - 1/8 1 5/8 3/4 ChfCon nt 6 5/8 3 ChildDis 40 4 3 1/4 3 1/4 - 3/8 16 1/2 8 1/4 ChpSft 571 16 1/4 15 1/4 15 3/4 31 17 1/2 Chipcom 27 1975 24 22 1/4 23 3/4 +1 1/8 14 1/8 3 1/4 ChipsTc 838 4 7/8 4 5/8 4 3/4 + 1/8 75 34 3/4 Chiron 2909 49 47 1/4 48 1/2 + 3/4 16 1/2 6 3/4 Chitnd .24 nt 11 3/8 4 1/4 ChcDrg 27 358 5 1/2 5 1/8 5 3/8 + 1/8 13/16 3/8 ChcEn h 1350 11/16 21/32 11/16 15 5 Cholest 1990 14 1/2 13 1/2 14 + 1/4 6 1/2 ChrstPu nt 1 1/32 ChstP wt nt 14 1/4 10 Chrcft 233 14 1/2 13 3/4 14 1/2 + 1/4 8 1/2 3 7/8 Chrnmd 61 117 6 1/4 6 1/8 6 1/8 - 1/8 1 1/4 3/8 ChchTc s nt 2 1/4 Ciattis nt 8 7/8 6 1/2 Cimco 19 66 7 3/4 7 1/4 7 5/8 + 5/8 1 3/16 7/32 Cimflex 1139 5/16 9/32 5/16 59 1/4 35 3/8 CinnFn s 1.04 1.8 17 430 56 1/4 55 1/4 56 1/4 + 1/4 6 3/4 1 3/8 CinMic 18 519 2 1/2 2 3/8 2 1/2 + 1/8 32 1/8 21 1/2 Cintas s .11 .4 31 1233 26 3/4 26 26 3/8 + 1/8 6 2 7/8 Ciprico 18 13 3 1/8 2 7/8 2 7/8 - 1/4 17 10 CircFn .13 e .7 29 17 1/2 16 7/8 17 1/2 +1 2 3/8 CirclFA nt 13 1/4 11 3/8 CircInc .90 7.7 6 9 11 3/4 11 3/8 11 3/4 + 1/4 50 15 3/4 Circon 22 889 18 3/4 18 18 1/2 + 1/8 3 1 1/4 CircRs s nt 4 7/8 1 1/8 CircSy 6 43 3 1/4 3 3 - 1/8 3 1/2 1 1/2 Ciro nt 33 1/2 12 1/4 Cirrus 36 5528 28 27 1/8 28 + 1/8 62 1/2 23 3/8 Cisco s 48 15478 64 1/4 61 3/4 64 1/4 +2 3/4 14 1/2 9 CitFed 14 13 5/8 13 5/8 13 5/8 + 1/4 8 1/4 7 CitatnCpt 339 8 3/8 7 5/8 8 1/4 + 5/8 21 1/2 15 CtzBcp 1.08 5.4 120 20 19 3/4 20 36 1/2 27 CtzBkg 1.40 4.1 10 10 34 34 34 + 7/8 3 1/2 3 1/2 CtzGtP 3.50 e nt 10 4 5/8 CitizInc 22 215 6 1/4 6 6 21 18 1/2 CtzNatl 10 19 1/2 19 1/2 19 1/2 +1 3 5/8 2 3/4 CtzSec .04 j 1.2 21 3 1/2 3 3/8 3 3/8 + 1/4 7 1/2 3 3/4 CitnIns 35 6 1/4 6 1/4 6 1/4 - 1/4 19 1/2 14 3/8 CtyHld .56 b 3.2 12 5 17 3/4 17 3/4 17 3/4 -1 1 1/16 5/8 CtyLTr 9 5/8 5/8 5/8 8 4 3/4 CivicBc nt 15 1/8 7 1/2 CleanH 30 581 13 1/4 12 3/4 13 1/4 + 1/4 25 7/8 9 3/8 ClerCd g 14 2918 11 10 3/8 10 5/8 3 1/4 1 3/4 ClevtRt .09 e 4.0 6 2 1/4 2 1/4 2 1/4 16 1/4 9 3/4 ClifDr 350 13 3/4 13 13 1/4 31 1/4 23 ClfDr pf 2.31 7.8 26 29 3/4 29 29 1/2 + 3/8 9 5/8 1 1/2 ClinDt 27 9 9 8 5/8 9 4 3/4 1 3/4 ClinHm 1 3 3 3 7 5/8 4 7/8 Clinicom 89 7 1/8 6 3/4 7 + 1/4 26 7 1/8 Clinicp 760 20 19 20 + 1/2 3 1/8 2 ClintGs nt 13 1/4 6 3/4 Cloth 22 2092 10 1/4 9 5/8 10 1/4 + 1/2 8 1/2 2 1/2 CoOpBk 43 150 7 3/4 7 3/8 7 3/4 + 3/8 13 9 3/4 CstBnc nt 23 10 1/8 CstFncl t 3 23 23 23 30 3/4 14 1/2 CstHlth 31 264 25 24 1/4 24 1/4 - 1/4 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 14 17 16 1/4 17 4 5/8 2 1/4 CodaEn 21 93 3 7/8 3 5/8 3 3/4 8 1/4 4 3/8 CodeAl 4 4 1/2 4 1/2 4 1/2 - 1/8 4 1/4 1/2 Codenol 81 1 1 1 + 1/8 29 7/8 9 1/2 Cognex s 17 422 15 14 1/2 15 + 3/4 13 3/8 5 5/8 Cognos g 45 6 1/8 5 7/8 6 1/8 + 1/4 8 3 1/4 Cohaset nt 16 1/2 7 3/4 Cohernt 36 18 10 1/4 9 3/4 10 + 1/4 6 2 1/2 CohoRs 16 10 5 1/2 5 1/2 5 1/2 3 1/2 1 1/4 ColabR nt 31 13 1/4 Colagen 96 1099 24 22 1/2 24 +1 1/8 22 3/8 11 5/8 ColBcp s .48 2.3 9 76 21 20 3/4 20 7/8 + 1/8 7 1/2 3 Collins .10 2.0 13 40 5 1/4 4 7/8 5 + 1/8 19 3/4 11 5/8 CBcgp A .68 3.7 10 82 18 1/4 17 3/4 18 1/4 + 1/4 15/32 5/32 ColCmc nt 7/16 3/16 ColCm pf nt 30 1/4 22 1/2 ColCos .72 2.7 9 258 27 26 1/4 27 + 1/4 23 1/2 16 5/8 ClnGas s 1.22 6.0 13 21 21 1/4 20 1/2 20 1/2 - 3/4 23 1/2 15 3/4 ColnGp .60 2.6 12 5 23 1/4 23 1/4 23 1/4 + 3/4 33 3/4 19 ColoNt .48 1.5 17 1069 32 5/8 31 7/8 32 5/8 + 5/8 9 1/2 8 3/8 ColBnk 28 9 1/4 8 3/4 9 1/4 + 1/2 15 1/4 5 3/4 ColFst 8 48 14 1/2 14 1/4 14 1/2 + 1/4 22 13 3/4 ColHsp 17 998 16 1/2 16 16 1/2 9 1/2 4 ComCent 79 5 5/8 5 1/4 5 1/2 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 17 163 19 1/4 18 3/4 18 3/4 + 1/4 7 3 7/8 Comrco 9 47 5 1/8 4 15/16 5 1/8 + 1/4 72 1/2 58 ComcPh nt 19 13 1/2 Comcst .14 .9 13000 16 1/4 15 1/2 15 5/8 + 1/8 18 1/8 13 3/8 Cmc sp .14 .9 23763 16 15 1/8 15 1/4 13 3/4 10 1/2 Comcoa nt 4 1/8 1 1/2 CmdtHd 10 2 1/8 2 1/8 2 1/8 + 1/4 1 3/16 3/8 Cmdial 14 70 11/16 11/16 11/16 23 3/4 7/8 CmndCr s 107 2 1 27/32 1 27/32 -1/32 6 1/4 3 1/4 CmndSc 15 20 4 1/2 4 1/4 4 1/4 - 1/4 16 9 7/8 CmcBWV .50 3.2 13 32 15 1/2 15 1/4 15 1/2 + 1/2 8 3 1/2 CmcBCA .10 b 2.4 27 4 1/4 4 1/4 4 1/4 - 1/4 14 1/4 8 CmcBNJ .45 b 3.5 8 358 13 1/2 12 3/4 13 - 1/4 20 1/2 13 1/2 CmBNJ pf 1.50 nt 40 30 CmcBMO .80 2.0 11 287 40 39 1/4 40 + 3/4 18 12 CmcBVA .32 1.7 20 18 3/8 17 18 3/8 + 3/8 23 3/4 14 1/4 CmClr .70 4.1 61 17 16 3/4 17 +1 20 1/2 13 CmClrB .70 4.2 98 16 1/2 15 3/4 16 1/2 + 3/4 5 9/32 CmceG 40 1 1/2 1 5/16 1 1/2 - 1/8 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 1/2 15 1/2 14 3/4 3 7/8 CmcFdl 3 1247 13 1/2 12 1/4 13 3/8 +1 1 9/16 5/8 CmclPr 10 1 3/16 1 3/16 1 3/16 30 17 1/4 CwltBn 1.08 3.8 10 89 29 1/2 28 1/2 28 1/2 - 1/4 10 6 1/4 CmCblNC .65 t 8.1 25 14 8 7 3/8 8 7 2 7/8 ComIntl 1348 3 1/2 3 1/4 3 3/8 + 1/8 5 5/16 1 1/2 ComEnt 8 144 1 7/8 1 5/8 1 3/4 +1/16 3 13/32 1 ComEnA nt 18 10 3/8 ComSy .36 2.6 12 168 14 1/2 13 3/4 14 3 1/8 5/8 ComWld s nt 14 3/4 12 ComBcNY .52 nt 6 4 1/2 CmtyBTn .24 4.8 2 5 5 5 21 3/4 12 1/2 CmtyBS 1.00 4.6 10 6 21 3/4 20 21 3/4 +1 3/4 24 14 1/8 CBkPa s .70 nt 6 1/4 2 1/2 CmtyBn 20 350 6 1/8 6 6 1/8 + 3/8 18 3/4 13 ComFin .64 nt 14 1/2 10 3/4 ComFtBk .32 2.6 11 11 12 1/4 12 1/4 12 1/4 26 3/4 14 1/4 ComHlt 10 657 19 3/8 18 3/4 18 3/4 40 22 Comnet 59 29 25 22 1/4 24 +1 3/4 40 1/2 15 CompUSA 51 22104 36 1/2 34 1/2 35 1/2 -2 1/2 15 9 1/4 CoBolv .64 nt 3/32 1/32 Comprt 3602 1/16 1/32 1/16 +1/32 35 1/4 5 1/2 CmprsL 658 10 3/4 10 1/4 10 1/4 21 1/2 9 3/8 Cmptrx 32 543 21 20 1/2 21 + 1/2 1 7/8 3/16 CmpMed 12901 15/32 3/8 15/32 +1/32 5/32 1/16 CmMd wt 14496 5/32 3/32 5/32 +1/32 2 7/8 1 7/16 Cmpcm 9 145 1 7/8 1 11/16 1 11/16 -3/16 2 3/4 9/16 Cmpflt nt 1 5/8 3/8 CptAut 90 7/16 7/16 7/16 7 1/4 3 5/8 CptConc 318 5 3/4 5 1/8 5 3/4 + 3/8 16 7/8 9 1/4 CmpDt .16 1.0 12 55 17 16 1/2 16 1/2 13 1/2 6 3/4 CmptH 12 10 8 8 8 +1 3 5/8 1 1/4 CmpIdn 19 2 1 3/4 1 3/4 1 3/4 + 1/8 4 1/4 3 1/4 CmpLR .16 e nt 5 3/8 3 1/8 CptNwk 25 546 4 1/8 3 3/4 4 + 1/4 3 3/4 1 3/8 CptrPtl 225 1 3/4 1 3/4 1 3/4 5 1/4 2 3/8 CmpPr 790 2 5/8 2 3/8 2 9/16 -1/16 13/32 1/8 CmpRs nt 5 1/4 2 CmpTel 26 2 3/4 2 1/2 2 3/4 20 6 3/4 Comshr 19 10 1/2 10 10 - 1/2 2 1/2 15/16 CmstRs nt 7 1/2 3 7/8 Comtch 4 1 5 3/4 5 3/4 5 3/4 + 3/8 2 1/2 5/8 Comtrx 5 3/4 3/4 3/4 - 1/8 1 9/16 7/16 Comvrse 8847 1 7/16 1 11/32 1 3/8 -1/16 3/4 9/32 Comvrs wt nt 6 1/4 1 1/8 Concept 15 2 3/4 2 3/4 2 3/4 + 1/8 11 1/4 4 3/4 CcdCam 8 783 6 7/8 6 5/8 6 5/8 - 1/4 3 1/32 ConcCC 2 1/32 1/32 1/32 27 17 1/2 ConcEFS 34 102 26 1/4 25 1/2 25 1/2 10 1 1/4 ConCm s 80 4 3/4 4 1/4 4 3/8 - 1/8 5 3/4 2 Condor 6 10 4 1/8 4 1/8 4 1/8 8 1/2 3 7/8 ConfTc 25 789 5 4 1/2 5 + 1/2 3 1 ConStP nt 39 9 Conmed 14 227 14 1/4 13 1/2 14 + 1/2 28 1/2 20 3/4 ConnWt 1.60 6.3 13 18 26 25 1/4 25 1/4 1 5/8 1/8 CnqAr wt 190 1 29/32 1 4 1/2 1/2 CnqAir 335 3 13/16 3 5/8 3 5/8 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 1 16 1/2 16 1/2 16 1/2 21 1/4 6 1/2 Consilm 10 9 1/2 9 9 - 3/4 4 1/2 3 ConFbr nt 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 27 259 40 39 1/4 39 1/4 - 1/8 9 1/4 4 1/4 ConPd h .52 t nt 4 7/8 1 5/8 ConRch 7 2 7/8 2 7/8 2 7/8 - 1/8 1 1/2 5/8 CnRsk 12 1 3/32 1 1 7 1/2 1 7/8 CnstlBc 280 4 3/8 4 4 1/4 25/32 1/4 Consulr 130 9/16 9/16 9/16 +1/32 5 1/4 1 1/8 Consumt s nt 5 3/4 5 ConPort 25 5 3/8 5 3/8 5 3/8 + 1/4 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 6.4 15 42 18 1/4 17 3/4 17 3/4 - 1/4 23 1/4 13 ContlCl 3406 16 1/2 15 3/4 16 1/2 + 1/2 8 6 1/4 CtlMtg .03 e .5 19 6 5/8 6 5/8 6 5/8 5 1/4 1 1/2 CtlSav nt 10 1/2 7 CtrlDt 715 8 3/4 8 8 1/4 + 1/8 2 5/8 15/16 CtrlRs 25 1 5/16 1 1/8 1 1/8 -1/16 3 1/8 1 CnvSol nt 21 5/8 10 7/8 Cooker s 40 324 19 1/2 18 3/4 19 1/4 5 1/8 2 7/8 CooprD nt 7 1/2 5 1/4 CooprL 110 6 1/4 6 1/4 6 1/4 24 1/2 7 1/2 CoopBk s nt 22 1/4 17 Coors B .50 2.5 37 1196 20 19 1/8 19 3/4 + 3/8 29 20 3/4 Copley 1036 30 3/4 28 1/2 30 3/4 +2 1/2 18 1/8 8 3/4 Copytel 687 12 1/2 11 5/8 12 3/8 + 3/4 21 1/4 9 CorTher 260 15 1/2 14 1/8 15 1/8 +1 3/8 1 1/2 15/16 Corcom 10 1 1/16 1 1/16 1 1/16 +1/16 39 1/4 21 Cordis 19 2203 34 1/4 32 3/4 33 3/4 + 7/8 54 41 3/4 CoreSt 2.00 4.0 11 487 49 3/4 49 3/8 49 3/4 + 1/4 15 3/4 14 1/8 CorelCp 225 15 1/8 14 7/8 14 7/8 - 1/8 2 3/4 1/2 CrnrFn 20 1 5/8 1 5/8 1 5/8 - 3/8 1 7/32 Cornucp 5 13/16 13/16 13/16 4 3/8 1 1/4 CpMgt 2 2 1/2 2 1/2 2 1/2 19 1/4 6 CorpSft 12 72 12 11 1/4 11 3/4 + 1/8 8 4 3/4 CorctCp t 483 7 6 1/2 7 + 1/2 1 3/4 1/2 CorCp wt 13 1 1/2 1 1/4 1 1/4 - 1/4 5 1/16 1 3/16 Cortex 1082 1 1/2 1 3/8 1 3/8 3 1/4 3/8 Cortx wt 526 13/16 5/8 13/16 -1/16 21 1/4 4 1/4 Cortx un nt 12 3/4 4 1/2 Corvas 137 7 1/4 6 3/4 7 1/4 + 1/2 26 1/4 9 Corvel 28 62 14 12 3/4 13 1/4 + 1/2 15 10 1/2 CosCtr A 19 254 12 1/4 11 3/4 11 7/8 - 3/8 15 1/2 9 3/4 CosCtrB 19 5 12 12 12 + 1/4 1 1/8 Cosmo nt 27 19 3/4 Costar 28 458 23 21 1/4 23 + 1/2 42 5/8 20 1/2 Costco s 29 8815 28 1/4 27 1/4 27 3/8 - 7/8 18 5/8 8 3/4 CottCp s .04 i 3046 17 1/8 15 1/2 17 1/8 + 5/8 7 3/4 5 1/2 CtnSLf .12 1.8 8 33 6 1/2 6 6 1/2 14 5 1/2 Courer .40 4.8 9 9 8 3/8 8 3/8 20 1/2 10 1/2 Covntry 3548 20 3/4 20 20 3/4 + 1/2 41 1/4 24 1/4 CrkrBrl .02 .0 45 862 41 1/4 40 1/4 41 1/4 +1 7 1/2 4 1/2 Crftmde 364 5 3/4 5 1/4 5 1/2 + 1/4 2 1/8 7/8 Crftmtc 45 7/8 7/8 7/8 29 1/4 17 1/2 Cragin 1528 28 5/8 28 1/4 28 1/2 17 7/8 1 7/8 CrayCm 2546 5 1/8 4 5/8 4 7/8 + 1/8 1 5/8 3/4 CreatvC 30 7/8 7/8 7/8 4 7/8 1/8 CreatL 390 3 3/16 3 3 1/16 - 1/8 2 3/8 1/32 CrLr wt 10 1 1/2 1 1/2 1 1/2 +1/16 5 1/8 2 1/16 CrTcCp s 34 4 5/8 4 1/4 4 9/16 20 10 3/4 CrTchLt 495 18 3/4 17 3/4 18 + 1/2 31 14 CredAcp 269 29 28 29 +1 7 1/4 3 1/2 CrdDept 83 6 3/8 6 6 1/8 2 1/4 1/2 CrdDp wt 35 1 3/8 1 1 3/8 + 1/8 2 1 1/4 CredoPt 4 1 3/4 1 3/4 1 3/4 + 1/4 3 1/4 7/8 CrstInd 35 1 1 1 33 15 1/4 Crestar .80 2.6 18 195 30 3/4 30 1/4 30 3/4 + 1/4 19/32 3/16 CrstCp nt 8 1/4 3 CrstFn 15 28 7 6 1/2 7 + 1/4 9 3/4 2 Criticre 174 4 3 5/8 3 5/8 - 3/8 12 3/4 3 5/8 CropG 1422 4 5/8 3 7/8 4 5/8 + 5/8 15 1/4 7 1/4 CropG pf .95 11.5 261 8 3/8 7 7/8 8 1/4 + 3/8 27 1/4 11 CrosCom 103 22 3/4 22 22 3/4 + 1/2 9 1/2 6 3/4 CrwnA nt 27 1/4 11 1/4 CrwnAn 14 11 13 1/4 12 1/4 13 1/4 20 1/4 16 CwnBk 10 89 19 3/8 19 1/8 19 3/8 - 3/8 9 5 CrwnRs 273 7 1/4 6 7/8 7 1/8 9 3/4 5/8 Cryenc s 203 8 1/2 7 3/4 8 1/4 + 1/2 20 1/4 5 1/2 Cryomed 1377 8 5/8 8 1/4 8 1/2 - 1/8 3/32 1/32 CryO pfA 35 1/32 1/32 1/32 1 7/8 1 1/8 Cucos 17 6 1 3/8 1 3/8 1 3/8 - 1/4 30 1/4 12 CullnFr 15 65 28 1/2 28 28 1/2 10 3/8 7 Culp nt 35 12 CumbFd .60 2.3 8 75 27 26 26 - 1/2 10 3/8 6 3/4 CupNBk .77 t nt 14 3/4 4 1/4 Curaflex 1006 5 1/2 5 1/4 5 1/4 - 1/4 23 4 1/2 CurTch 55 5 1/4 4 3/4 5 1/4 + 1/4 3 3/4 1 3/4 CurrTec 384 1 15/16 1 3/4 1 15/16 +1/16 1 3/16 1/4 Cusac g 10 1/4 1/4 1/4 11 3/4 6 CustCh 11 600 8 3/4 8 8 1/4 1 9/16 7/8 Cutco 10 1 1 1 -1/16 2 1/4 1/4 Cyanotc 41 2 1 7/8 1 7/8 12 1/4 3 CybrOp s t 35 29 4 1/2 4 4 1/2 2 3/8 1/4 Cybmed 31 1 5/8 1 5/8 1 5/8 -3/16 3 3/8 13/16 Cybrnet 104 1 5/16 1 1/8 1 1/8 7/8 1/4 Cybrn wt 10 1/4 1/4 1/4 10 6 1/4 Cybertk 13 110 7 1/4 7 7 32 1/4 8 Cygnus 1571 8 3/4 8 8 3/4 + 1/2 8 1/2 7 1/4 Cypros 652 8 1/2 8 8 3 1/4 1 1/2 Cypr wtA 2084 3 1/2 3 3 1/8 - 1/8 1 3/4 7/8 Cypr wtB 1779 1 3/4 1 3/8 1 1/2 + 1/4 12 3/4 9 Cypro un 1156 13 1/2 12 1/4 12 7/8 + 5/8 22 1/2 5 1/2 Cytel 885 10 9 1/2 10 + 1/2 12 1/2 7 1/4 CytRd un 5 7 7/8 7 1/2 7 1/2 - 1/4 5 5/8 1 9/16 Cytocre 22 17 4 7/8 4 5/8 4 7/8 + 1/4 34 1/4 13 3/8 Cytogn 528 15 1/4 14 3/4 15 11 5 Cytothr 95 7 1/4 7 7 1/8 - 1/8 11 3/4 2 7/8 CytRx 2458 4 7/8 4 1/4 4 3/4 + 1/2 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