Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Johannesburg - Delayed Quote ZAc

Caxton and CTP Publishers and Printers Limited (CAT.JO)

Compare
1,165.00
-15.00
(-1.27%)
As of 10:41:44 AM GMT+2. Market Open.
Currency in ZAc
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20251,168.001,168.001,165.001,165.001,165.0022,879
Apr 14, 20251,189.001,189.001,165.001,180.001,180.0041,879
Apr 11, 20251,166.001,169.001,165.001,165.001,165.0046,612
Apr 10, 20251,164.001,176.001,164.001,174.001,174.0091,533
Apr 9, 20251,103.001,134.001,102.001,134.001,134.0019,647
Apr 8, 20251,163.001,199.001,102.001,199.001,199.0021,296
Apr 7, 20251,142.001,144.001,070.001,141.001,141.0086,667
Apr 4, 20251,180.001,180.001,145.001,155.001,155.00189,277
Apr 3, 20251,209.001,209.001,123.001,180.001,180.00341,617
Apr 2, 20251,230.001,235.001,208.001,235.001,235.0028,799
Apr 1, 20251,220.001,230.001,209.001,230.001,230.0019,236
Mar 31, 20251,214.001,214.001,214.001,214.001,214.0065
Mar 28, 20251,230.001,230.001,213.001,230.001,230.0043,984
Mar 27, 20251,217.001,217.001,208.001,208.001,208.0043,502
Mar 26, 20251,220.001,220.001,217.001,217.001,217.002,164
Mar 25, 20251,230.001,230.001,217.001,219.001,219.0055,147
Mar 24, 20251,230.001,235.001,220.001,230.001,230.0080,878
Mar 20, 20251,211.001,252.001,208.001,252.001,252.00108,659
Mar 19, 20251,201.001,208.001,201.001,208.001,208.007,293
Mar 18, 20251,229.001,230.001,196.001,197.001,197.0023,341
Mar 17, 20251,254.001,254.001,196.001,230.001,230.00589
Mar 14, 20251,191.001,249.001,190.001,249.001,249.0043,623
Mar 13, 20251,200.001,204.001,190.001,190.001,190.00218,666
Mar 12, 20251,207.001,207.001,187.001,188.001,188.0038,109
Mar 11, 20251,202.001,215.001,201.001,214.001,214.0041,025
Mar 10, 20251,200.001,213.001,200.001,213.001,213.0017,061
Mar 7, 20251,231.001,235.001,200.001,200.001,200.0051,396
Mar 6, 20251,231.001,250.001,231.001,248.001,248.0080,826
Mar 5, 20251,245.001,300.001,231.001,240.001,240.0051,633
Mar 4, 20251,208.001,289.001,208.001,245.001,245.001,802,581
Mar 3, 20251,219.001,219.001,207.001,207.001,207.0067
Feb 28, 20251,232.001,232.001,190.001,227.001,227.00135,207
Feb 27, 20251,218.001,234.001,187.001,213.001,213.0042,352
Feb 26, 20251,224.001,225.001,197.001,215.001,215.0023,169
Feb 25, 20251,215.001,215.001,200.001,206.001,206.0061,780
Feb 24, 20251,215.001,225.001,215.001,215.001,215.0022,507
Feb 21, 20251,229.001,229.001,210.001,217.001,217.0068,815
Feb 20, 20251,251.001,251.001,210.001,229.001,229.0010,360
Feb 19, 20251,229.001,229.001,215.001,229.001,229.0016,440
Feb 18, 20251,235.001,246.001,200.001,210.001,210.0074,027
Feb 17, 20251,239.001,239.001,234.001,234.001,234.003,956
Feb 14, 20251,208.001,249.001,220.001,240.001,240.0043,163
Feb 13, 20251,230.001,260.001,208.001,208.001,208.00448,350
Feb 12, 20251,200.001,227.001,200.001,227.001,227.002,037
Feb 11, 20251,230.001,230.001,200.001,228.001,228.004,168
Feb 10, 20251,225.001,225.001,225.001,225.001,225.009,637
Feb 7, 20251,229.001,229.001,200.001,225.001,225.003,431
Feb 6, 20251,200.001,224.001,200.001,224.001,224.00355
Feb 5, 20251,186.001,219.001,186.001,214.001,214.0023,973
Feb 4, 20251,227.001,227.001,185.001,185.001,185.00140,085
Feb 3, 20251,187.001,229.001,187.001,229.001,229.0014,483
Jan 31, 20251,229.001,219.001,182.001,216.001,216.00495,952
Jan 30, 20251,220.001,230.001,220.001,230.001,230.00139,983
Jan 29, 20251,222.001,222.001,200.001,200.001,200.004,491
Jan 28, 20251,201.001,227.001,200.001,200.001,200.00108,633
Jan 27, 20251,229.001,229.001,228.001,228.001,228.003,455
Jan 24, 20251,230.001,230.001,200.001,224.001,224.0028,155
Jan 23, 20251,206.001,230.001,205.001,230.001,230.001,082
Jan 22, 20251,205.001,230.001,205.001,230.001,230.008,467
Jan 21, 20251,206.001,250.001,206.001,228.001,228.0034,122
Jan 20, 20251,230.001,244.001,205.001,205.001,205.0025,608
Jan 17, 20251,234.001,234.001,200.001,200.001,200.0014,911
Jan 16, 20251,201.001,230.001,200.001,229.001,229.0051,170
Jan 15, 20251,210.001,220.001,200.001,200.001,200.0053,506
Jan 14, 20251,249.001,249.001,201.001,202.001,202.0038,783
Jan 13, 20251,224.001,230.001,188.001,200.001,200.0075,859
Jan 10, 20251,235.001,239.001,223.001,223.001,223.0022,613
Jan 9, 20251,224.001,251.001,224.001,235.001,235.00718
Jan 8, 20251,222.001,254.001,222.001,250.001,250.009,659
Jan 7, 20251,230.001,254.001,221.001,223.001,223.0020,049
Jan 6, 20251,245.001,245.001,232.001,232.001,232.0093
Jan 3, 20251,233.001,240.001,233.001,233.001,233.0033,636
Jan 2, 20251,221.001,221.001,221.001,221.001,221.00-
Dec 31, 20241,221.001,221.001,221.001,221.001,221.00-
Dec 30, 20241,232.001,240.001,221.001,221.001,221.001,213
Dec 27, 20241,259.001,259.001,259.001,259.001,259.00-
Dec 24, 20241,259.001,259.001,259.001,259.001,259.0019
Dec 23, 20241,259.001,259.001,259.001,259.001,259.006
Dec 20, 20241,269.001,269.001,269.001,269.001,269.0028
Dec 19, 20241,241.001,254.001,230.001,231.001,231.0035,559
Dec 18, 20241,260.001,276.001,245.001,276.001,276.0092,122
Dec 17, 20241,231.001,260.001,231.001,260.001,260.002,674
Dec 13, 20241,251.001,261.001,250.001,261.001,261.00136,489
Dec 12, 20241,250.001,275.001,250.001,260.001,260.00135,665
Dec 11, 20241,250.001,285.001,245.001,245.001,245.00419,031
Dec 10, 20241,250.001,260.001,241.001,259.001,259.0031,811
Dec 9, 20241,242.001,260.001,242.001,255.001,255.0089,487
Dec 6, 20241,245.001,259.001,232.001,259.001,259.0021,908
Dec 5, 20241,262.001,262.001,236.001,259.001,259.00147,042
Dec 4, 2024 60.00 Dividend
Dec 4, 20241,265.001,299.001,235.001,261.001,261.00446,551
Dec 3, 20241,264.001,300.001,260.001,300.001,299.401,342,422
Dec 2, 20241,260.001,264.001,260.001,261.001,260.4215,625
Nov 29, 20241,263.001,264.001,245.001,260.001,259.42166,109
Nov 28, 20241,246.001,263.001,246.001,263.001,262.423,500
Nov 27, 20241,260.001,260.001,245.001,245.001,244.43133,121
Nov 26, 20241,243.001,245.001,230.001,245.001,244.43179,113
Nov 25, 20241,241.001,259.001,230.001,246.001,245.42242,595
Nov 22, 20241,241.001,263.001,240.001,240.001,239.4351,875
Nov 21, 20241,260.001,264.001,250.001,264.001,263.4290,776
Nov 20, 20241,250.001,260.001,250.001,260.001,259.422,774
Nov 19, 20241,252.001,275.001,250.001,268.001,267.4133,688
Nov 18, 20241,260.001,270.001,259.001,259.001,258.42127,830
Nov 15, 20241,265.001,270.001,265.001,270.001,269.4117,150
Nov 14, 20241,260.001,273.001,250.001,273.001,272.41138,200
Nov 13, 20241,256.001,274.001,256.001,274.001,273.4116,259
Nov 12, 20241,202.001,257.001,202.001,257.001,256.42251,573
Nov 11, 20241,225.001,256.001,200.001,249.001,248.42123,259
Nov 8, 20241,226.001,256.001,226.001,256.001,255.427,998
Nov 7, 20241,221.001,256.001,221.001,256.001,255.426,112
Nov 6, 20241,245.001,257.001,221.001,257.001,256.4217,564
Nov 5, 20241,258.001,258.001,208.001,255.001,254.4212,924
Nov 4, 20241,274.001,274.001,220.001,260.001,259.4213,254
Nov 1, 20241,234.001,234.001,200.001,200.001,199.4531,403
Oct 31, 20241,237.001,237.001,202.001,234.001,233.43153,234
Oct 30, 20241,258.001,254.001,222.001,244.001,243.4319,579
Oct 29, 20241,254.001,281.001,216.001,259.001,258.4248,339
Oct 28, 20241,250.001,250.001,225.001,245.001,244.4329,282
Oct 25, 20241,253.001,284.001,211.001,260.001,259.4255,742
Oct 24, 20241,250.001,250.001,220.001,243.001,242.4318,786
Oct 23, 20241,250.001,259.001,216.001,216.001,215.4420,560
Oct 22, 20241,280.001,283.001,200.001,213.001,212.4433,818
Oct 21, 20241,250.001,269.001,240.001,267.001,266.424,597
Oct 18, 20241,247.001,294.001,240.001,245.001,244.4382,127
Oct 17, 20241,250.001,264.001,225.001,225.001,224.4340,777
Oct 16, 20241,284.001,289.001,206.001,268.001,267.4176,718
Oct 15, 20241,290.001,295.001,243.001,289.001,288.4115,355
Oct 14, 20241,288.001,289.001,230.001,280.001,279.414,931
Oct 11, 20241,241.001,300.001,221.001,230.001,229.43124,254
Oct 10, 20241,260.001,260.001,260.001,260.001,259.42-
Oct 9, 20241,250.001,260.001,250.001,260.001,259.4235,348
Oct 8, 20241,259.001,259.001,226.001,258.001,257.423,621
Oct 7, 20241,260.001,260.001,250.001,250.001,249.4240,885
Oct 4, 20241,259.001,259.001,220.001,240.001,239.43222,734
Oct 3, 20241,259.001,259.001,221.001,249.001,248.4218,293
Oct 2, 20241,250.001,255.001,222.001,225.001,224.4369,308
Oct 1, 20241,259.001,260.001,249.001,249.001,248.4222,665
Sep 30, 20241,260.001,260.001,220.001,249.001,248.4223,175
Sep 27, 20241,226.001,250.001,220.001,250.001,249.4242,166
Sep 26, 20241,270.001,270.001,221.001,250.001,249.42308,486
Sep 25, 20241,255.001,300.001,235.001,250.001,249.42361,327
Sep 23, 20241,221.001,299.001,221.001,240.001,239.4314,674
Sep 20, 20241,240.001,279.001,240.001,250.001,249.4241,371
Sep 19, 20241,288.001,325.001,270.001,295.001,294.40562,954
Sep 18, 20241,269.001,288.001,250.001,254.001,253.4268,591
Sep 17, 20241,225.001,268.001,221.001,249.001,248.4277,517
Sep 16, 20241,287.001,287.001,222.001,225.001,224.4361,486
Sep 13, 20241,209.001,277.001,205.001,270.001,269.41245,609
Sep 12, 20241,201.001,245.001,201.001,213.001,212.44171,387
Sep 11, 20241,220.001,230.001,198.001,210.001,209.44326,051
Sep 10, 20241,251.001,274.001,213.001,220.001,219.44235,514
Sep 9, 20241,270.001,350.001,252.001,252.001,251.42120,238
Sep 6, 20241,197.001,396.001,197.001,270.001,269.41444,753
Sep 5, 20241,158.001,200.001,158.001,160.001,159.4610,794
Sep 4, 20241,190.001,228.001,158.001,200.001,199.45146,528
Sep 3, 20241,139.001,220.001,108.001,200.001,199.45593,549
Sep 2, 20241,140.001,170.001,112.001,137.001,136.4854,070
Aug 30, 20241,145.001,220.001,145.001,160.001,159.467,645,815
Aug 29, 20241,059.001,189.001,051.001,145.001,144.476,835,135
Aug 28, 20241,030.001,057.001,030.001,057.001,056.51510,112
Aug 27, 20241,035.001,040.001,030.001,035.001,034.52148,501
Aug 26, 20241,047.001,047.001,030.001,040.001,039.52108,047
Aug 23, 20241,040.001,040.001,030.001,038.001,037.52129,806
Aug 22, 20241,040.001,047.001,036.001,040.001,039.5243,311
Aug 21, 20241,040.001,060.001,023.001,040.001,039.52216,173
Aug 20, 20241,030.001,050.001,030.001,030.001,029.52121,580
Aug 19, 20241,030.001,050.001,030.001,043.001,042.521,610,252
Aug 16, 20241,050.001,054.001,030.001,030.001,029.52111,026
Aug 15, 20241,040.001,049.001,021.001,043.001,042.52124,328
Aug 14, 20241,030.001,037.001,021.001,030.001,029.527,917
Aug 13, 20241,030.001,047.001,020.001,020.001,019.53258,623
Aug 12, 20241,030.001,040.001,020.001,030.001,029.5234,016
Aug 8, 20241,013.001,030.001,013.001,030.001,029.5253,404
Aug 7, 20241,030.001,030.001,012.001,030.001,029.524,513
Aug 6, 20241,005.001,040.001,011.001,005.001,004.54142,092
Aug 5, 20241,015.001,049.001,003.001,003.001,002.54190,365
Aug 2, 20241,036.001,050.001,031.001,031.001,030.52444,054
Aug 1, 20241,048.001,067.001,030.001,040.001,039.52380,432
Jul 31, 20241,048.001,049.001,033.001,040.001,039.5284,867
Jul 30, 20241,009.001,049.001,009.001,049.001,048.5219,986
Jul 29, 20241,024.001,024.001,024.001,024.001,023.53-
Jul 26, 20241,024.001,028.001,011.001,024.001,023.5336,544
Jul 25, 20241,012.001,020.00994.00996.00995.54283,496
Jul 24, 20241,020.001,025.001,012.001,012.001,011.53133,923
Jul 23, 20241,030.001,030.001,015.001,019.001,018.53126,608
Jul 22, 20241,060.001,060.001,001.001,020.001,019.531,261,740
Jul 19, 20241,022.001,049.001,010.001,015.001,014.53263,030
Jul 18, 20241,020.001,024.001,015.001,015.001,014.5381,301
Jul 17, 20241,015.001,040.001,012.001,020.001,019.53204,690
Jul 16, 2024988.001,014.00988.001,004.001,003.54171,945
Jul 15, 2024999.001,015.00986.001,001.001,000.54155,510
Jul 12, 20241,017.001,018.00996.001,002.001,001.5446,610
Jul 11, 20241,010.001,010.001,000.001,010.001,009.5340,086
Jul 10, 2024986.001,000.00986.001,000.00999.54152,786
Jul 9, 20241,000.001,022.00990.001,010.001,009.5392,253
Jul 8, 20241,020.001,020.001,000.001,010.001,009.53114,541
Jul 5, 20241,010.001,015.001,003.001,015.001,014.5320,166
Jul 4, 20241,006.001,006.001,006.001,006.001,005.541,200
Jul 3, 2024997.001,001.00997.001,001.001,000.5497,530
Jul 2, 20241,016.001,020.00987.001,000.00999.5440,118
Jul 1, 20241,020.001,033.001,015.001,015.001,014.53596,427
Jun 28, 20241,006.001,019.001,001.001,018.001,017.5376,229
Jun 27, 20241,004.001,018.001,004.001,017.001,016.5311,116
Jun 26, 20241,032.001,033.001,003.001,013.001,012.5364,340
Jun 25, 20241,033.001,025.001,002.001,005.001,004.5420,503
Jun 24, 20241,039.001,040.001,005.001,005.001,004.5438,849
Jun 21, 20241,002.001,042.001,002.001,040.001,039.5244,799
Jun 20, 20241,040.001,040.001,002.001,017.001,016.5331,294
Jun 19, 20241,020.001,050.001,020.001,041.001,040.52778,008
Jun 18, 20241,033.001,050.001,025.001,025.001,024.53290,451
Jun 14, 20241,035.001,035.001,035.001,035.001,034.526,850
Jun 13, 20241,029.001,029.001,001.001,001.001,000.5417,760
Jun 12, 2024996.001,016.00995.001,016.001,015.53399,170
Jun 11, 20241,019.001,034.001,000.001,034.001,033.5220,875
Jun 10, 20241,032.001,034.001,001.001,029.001,028.5315,414
Jun 7, 20241,020.001,029.001,001.001,025.001,024.5337,634
Jun 6, 20241,009.001,035.001,002.001,035.001,034.524,134
Jun 5, 20241,000.001,029.00999.00999.00998.5410,044
Jun 4, 20241,001.001,035.00995.001,010.001,009.53195,424
Jun 3, 20241,001.001,024.00996.001,000.00999.54152,480
May 31, 20241,000.001,015.001,000.001,000.00999.54100,628
May 30, 20241,001.001,030.00995.001,015.001,014.5361,251
May 28, 20241,029.001,040.001,024.001,040.001,039.5235,536
May 27, 20241,006.001,029.001,005.001,028.001,027.5313,094
May 24, 20241,021.001,054.001,020.001,020.001,019.5336,219
May 23, 20241,034.001,034.001,004.001,020.001,019.53362,346
May 22, 20241,015.001,033.001,000.001,005.001,004.5489,294
May 21, 20241,000.001,034.001,000.001,034.001,033.5277,375
May 20, 2024996.001,035.00995.001,029.001,028.5328,652
May 17, 20241,012.001,015.00990.001,001.001,000.5471,101
May 16, 20241,000.001,028.001,000.001,012.001,011.53112,876
May 15, 20241,023.001,023.001,010.001,010.001,009.5348,013
May 14, 20241,011.001,029.001,010.001,029.001,028.5330,768
May 13, 20241,020.001,048.001,011.001,030.001,029.5220,735
May 10, 20241,034.001,040.001,011.001,020.001,019.5322,275
May 9, 20241,030.001,035.00990.001,035.001,034.5258,493
May 8, 20241,048.001,048.001,030.001,035.001,034.5265,651
May 7, 20241,049.001,049.001,035.001,038.001,037.5213,954
May 6, 20241,050.001,050.001,035.001,045.001,044.5248,300
May 3, 20241,055.001,055.001,035.001,035.001,034.52537,002
May 2, 20241,035.001,070.001,035.001,055.001,054.5146,049
Apr 30, 20241,045.001,060.001,035.001,035.001,034.52161,435
Apr 29, 20241,010.001,045.001,010.001,045.001,044.52106,105
Apr 26, 2024990.001,015.00990.001,000.00999.5420,889
Apr 25, 20241,000.001,000.001,000.001,000.00999.5495,218
Apr 24, 20241,000.001,020.001,000.001,000.00999.54105,458
Apr 23, 20241,019.001,019.001,000.001,000.00999.5454,550
Apr 22, 20241,000.001,010.001,000.001,010.001,009.5319,045
Apr 19, 20241,020.001,020.001,010.001,010.001,009.537,660
Apr 18, 20241,009.001,009.00987.00998.00997.544,623
Apr 17, 2024987.001,010.00987.00990.00989.5497,904
Apr 16, 2024988.001,010.00988.001,000.00999.5431,624
Apr 15, 2024991.001,023.00988.001,014.001,013.535,188